台聚 (1304)-元大-館前券商分點個股進出

台股 » 個股 » 台聚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台聚

(1304)

可現股當沖

股價
13.25
漲跌
▼0.10
漲幅
-0.75%
成交量
825張
產業
上市塑膠類股
802人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台聚 (1304)籌碼相關－元大-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	11	13.40	5	13.49	13.25	6	2,029	0.30%
2024/11/21	3	13.30	0.5	13.35	13.35	2.5	2,030	0.12%
2024/11/19	2	13.40	2	13.60	13.55	0	2,089	0.00%
2024/11/18	8	13.70	3	13.60	13.70	5	2,092	0.24%
2024/11/15	3	13.55	0	0.00	13.45	3	2,087	0.14%
2024/11/14	2	13.20	0	0.00	13.20	2	2,086	0.10%
2024/11/12	4	13.74	0	0.00	13.70	4	2,090	0.19%
2024/11/11	2	14.00	0	0.00	13.95	2	2,110	0.09%
2024/11/08	0	0.00	0.5	14.35	14.40	-0.5	2,105	-0.02%
2024/11/06	12	14.19	38.9	14.24	14.25	-26.9	2,121	-1.27%
2024/11/05	3	14.25	0	0.00	14.20	3	2,152	0.14%
2024/11/04	2	14.20	0	0.00	14.15	2	2,219	0.09%
2024/11/01	2	13.80	17	14.32	14.50	-15	2,344	-0.64%
2024/10/30	12	14.08	0	0.00	14.00	12	2,358	0.51%
2024/10/29	20	14.18	0	0.00	14.15	20	2,394	0.84%
2024/10/28	0	0.00	3	14.40	14.45	-3	2,399	-0.13%
2024/10/25	5	14.25	0	0.00	14.25	5	2,418	0.21%
2024/10/22	4	14.20	0	0.00	14.30	4	2,572	0.16%
2024/10/18	2	14.70	5	14.65	14.60	-3	2,715	-0.11%
2024/10/11	0	0.00	0.1	14.60	14.60	-0.1	3,413	0.00%
2024/10/09	10.6	14.85	0	0.00	14.80	10.6	3,414	0.31%
2024/10/08	6	15.50	0	0.00	15.35	6	3,376	0.18%
2024/10/07	5	15.77	0	0.00	15.75	5	3,386	0.15%
2024/10/04	13	16.15	2	16.15	16.00	11	3,417	0.32%
2024/10/01	2	15.80	3	16.03	16.25	-1	3,534	-0.03%
2024/09/30	3	16.17	0	0.00	16.15	3	3,538	0.08%
2024/09/27	1	16.25	1	16.00	16.30	0	3,513	0.00%
2024/09/26	0	0.00	2	15.35	15.40	-2	3,347	-0.06%
2024/09/24	1	15.45	0	0.00	15.45	1	3,318	0.03%
2024/09/23	1	15.50	0	0.00	15.50	1	3,307	0.03%
2024/09/20	2	15.45	0	0.00	15.55	2	3,292	0.06%
2024/09/19	0	0.00	6	15.10	15.40	-6	3,267	-0.18%
2024/09/18	0	0.00	7	15.51	15.30	-7	3,273	-0.21%
2024/09/16	1	15.00	12	14.97	15.05	-11	3,275	-0.34%
2024/09/13	0	0.00	5	14.02	14.40	-5	3,213	-0.16%
2024/09/12	3	13.65	0	0.00	13.70	3	3,164	0.09%
2024/09/11	0	0.00	10	13.45	13.40	-10	3,167	-0.32%
2024/09/10	3	13.40	0	0.00	13.30	3	3,158	0.09%
2024/09/06	0	0.00	2	13.55	13.75	-2	3,131	-0.06%
2024/09/05	2	13.75	0	0.00	13.85	2	3,123	0.06%
2024/09/04	16	13.87	7	13.81	13.70	9	3,121	0.29%
2024/08/27	1	14.90	0	0.00	15.05	1	3,225	0.03%
2024/08/26	0	15.20	10.2	15.15	15.10	-10.2	3,240	-0.31%
2024/08/15	2	14.80	0	0.00	14.75	2	3,326	0.06%
2024/08/12	0	0.00	0.2	14.75	14.65	-0.2	3,342	0.00%
2024/08/08	3	14.40	0	0.00	14.45	3	3,347	0.09%
2024/08/06	13.2	13.76	11	14.04	14.20	2.2	3,352	0.07%
2024/08/05	21	14.69	0	0.00	14.30	21	3,305	0.64%
2024/08/01	0	0.00	0.3	16.25	16.35	-0.3	3,261	-0.01%
2024/07/30	3	15.77	2	15.95	15.90	1	3,271	0.03%
2024/07/26	7	16.06	0	0.00	15.90	7	3,425	0.20%
2024/07/23	2	16.60	2	16.45	16.45	0	3,437	0.00%
2024/07/22	4	16.80	1	16.80	16.80	3	3,365	0.09%
2024/07/19	3	17.05	0	0.00	16.85	3	3,314	0.09%
2024/07/18	30	17.40	41	17.47	17.55	-11	3,235	-0.34%
2024/07/17	0	0.00	2	17.10	17.10	-2	3,047	-0.07%
2024/07/16	2	16.80	0	0.00	16.70	2	2,975	0.07%
2024/07/15	2	17.15	3	17.27	17.15	-1	2,941	-0.03%
2024/07/12	2	16.63	8	16.86	16.90	-6	2,801	-0.21%
2024/07/11	0	0.00	1	15.95	15.95	-1	2,554	-0.04%
2024/07/10	4	15.70	1	15.65	15.60	3	2,574	0.12%
2024/07/09	2	15.80	0	0.00	15.85	2	2,659	0.08%
2024/07/08	1	16.05	1	16.25	16.15	0	2,639	0.00%
2024/07/05	1	15.85	2	16.15	16.05	-1	2,603	-0.04%
2024/06/27	0	0.00	1	15.25	15.15	-1	2,505	-0.04%
2024/06/21	0	0.00	1	15.70	15.75	-1	2,495	-0.04%
2024/06/20	1	15.35	2.5	15.28	15.35	-1.5	2,450	-0.06%
2024/06/19	0	0.00	1	15.20	15.10	-1	2,476	-0.04%
2024/06/18	2	15.15	0	0.00	15.10	2	2,496	0.08%
2024/06/13	0	0.00	0.2	15.15	15.05	-0.2	2,540	-0.01%
2024/06/12	3	15.20	0	0.00	15.10	3	2,561	0.12%
2024/06/11	3	15.20	0	0.00	15.20	3	2,561	0.12%
2024/06/06	1	15.10	0	0.00	15.20	1	2,525	0.04%
2024/06/05	4	15.40	0	0.00	15.40	4	2,476	0.16%
2024/06/04	1	15.50	0	0.00	15.55	1	2,483	0.04%
2024/06/03	1	15.75	0	0.00	15.75	1	2,471	0.04%
2024/05/30	1	15.90	0	0.00	15.85	1	2,455	0.04%
2024/05/29	3	16.00	0	0.00	16.05	3	2,452	0.12%
2024/05/28	0	0.00	1	15.90	16.15	-1	2,433	-0.04%
2024/05/27	1	15.50	0	0.00	15.70	1	2,391	0.04%
2024/05/22	0.2	16.15	0	0.00	16.15	0.2	2,283	0.01%
2024/05/21	4	16.10	0	0.00	16.10	4	2,275	0.18%
2024/05/20	5	16.50	0	0.00	16.40	5	2,241	0.22%
2024/05/17	10	16.43	0	0.00	16.45	10	2,210	0.45%
2024/05/16	3	16.20	0.2	16.30	16.30	2.8	2,189	0.13%
2024/05/13	2	16.13	3	16.08	16.15	-1	2,120	-0.05%
2024/05/09	0.5	15.75	0	0.00	15.60	0.5	2,060	0.02%
2024/05/08	3.5	15.71	0	0.00	15.70	3.5	2,038	0.17%
2024/05/07	0	0.00	2	15.88	15.75	-2	2,000	-0.10%
2024/05/06	0	0.00	2	16.03	16.00	-2	1,923	-0.10%
2024/05/02	1	16.15	0	0.00	16.15	1	1,865	0.05%
2024/04/26	0	0.00	3	16.10	16.10	-3	1,588	-0.19%
2024/04/24	1	16.25	0	0.00	16.20	1	1,575	0.06%
2024/04/23	0	0.00	4	16.38	16.35	-4	1,604	-0.25%
2024/04/19	3	16.05	0	0.00	16.00	3	1,572	0.19%
2024/04/16	1	16.35	2	16.35	16.20	-1	1,501	-0.07%
2024/04/11	2.1	16.21	0	0.00	16.20	2.1	1,329	0.16%
2024/04/10	40	16.58	0	0.00	16.50	40	1,313	3.05%
2024/04/09	0.1	16.35	0	0.00	16.60	0.1	1,297	0.01%
2024/04/03	1	15.95	0	0.00	15.95	1	1,238	0.08%
2024/03/29	1	16.00	0	0.00	16.05	1	1,204	0.08%
2024/03/28	0	0.00	2	16.10	15.95	-2	1,200	-0.17%
2024/03/26	2	16.10	1	16.00	16.05	1	1,197	0.08%
2024/03/25	4	16.05	2	15.93	16.05	2	1,166	0.17%
2024/03/22	6	16.35	1	16.50	16.20	5	1,142	0.44%
2024/03/21	3	16.28	1	16.20	16.40	2	1,175	0.17%
2024/03/19	4	16.65	0	0.00	16.50	4	1,162	0.34%
2024/03/18	5	16.40	0	0.00	16.55	5	1,153	0.43%
2024/03/14	3	17.15	0	0.00	17.10	3	1,089	0.28%
2024/03/12	1	17.40	0	0.00	17.40	1	1,079	0.09%
2024/03/11	1	17.25	1	17.50	17.30	0	1,080	0.00%
2024/03/08	2	17.05	0	0.00	17.00	2	1,083	0.18%
2024/03/07	4	17.54	0	0.00	17.55	4	1,055	0.38%
2024/03/06	0	0.00	1	17.90	17.90	-1	1,026	-0.10%
2024/03/05	1	17.85	1	17.95	17.85	0	1,041	0.00%
2024/03/04	2	18.03	3	17.95	17.95	-1	1,036	-0.10%
2024/03/01	3	18.10	0	0.00	18.10	3	1,019	0.29%
2024/02/29	3	18.15	0	0.00	18.20	3	1,021	0.29%
2024/02/27	1	18.10	0	0.00	18.20	1	1,022	0.10%
2024/02/26	3	18.40	0	0.00	18.40	3	1,027	0.29%
2024/02/23	3.2	18.60	0.4	18.60	18.55	2.8	1,027	0.27%
2024/02/19	1	18.65	5	18.70	18.75	-4	1,047	-0.38%
2024/02/15	6	18.08	6	18.05	18.05	0	1,070	0.00%
2024/02/05	5	18.10	0	0.00	18.10	5	1,072	0.47%
2024/02/01	6	18.48	0	0.00	18.50	6	1,085	0.55%
2024/01/31	5	18.37	3	18.35	18.30	2	1,094	0.18%
2024/01/30	1	18.35	0	0.00	18.35	1	1,094	0.09%
2024/01/26	0	0.00	5	18.40	18.50	-5	1,118	-0.45%
2024/01/25	5	18.20	0	0.00	18.15	5	1,117	0.45%
2024/01/24	0	0.00	3.9	18.50	18.50	-3.9	1,112	-0.35%
2024/01/18	3	18.10	0	0.00	17.90	3	1,101	0.27%
2024/01/17	17.2	18.17	0	0.00	18.05	17.2	1,091	1.58%
2024/01/16	5.2	18.99	0	0.00	18.80	5.2	1,042	0.50%
2024/01/12	0	0.00	3.1	19.20	19.15	-3.1	1,064	-0.29%
2024/01/11	3	19.00	0	0.00	19.10	3	1,103	0.27%
2024/01/10	5	19.13	0	0.00	19.10	5	1,236	0.40%
2024/01/09	7	19.40	0.1	19.45	19.25	6.9	1,243	0.55%
2024/01/04	6	19.68	0	0.00	19.60	6	1,251	0.48%
2024/01/02	7	19.62	4	19.75	19.75	3	1,271	0.24%
2023/12/29	6	19.88	1	19.90	19.75	5	1,255	0.40%
2023/12/28	0	0.00	0	19.95	19.90	0	1,271	0.00%
2023/12/27	6	19.86	0	0.00	19.90	6	1,275	0.47%
2023/12/26	0	0.00	5	20.01	19.90	-5	1,278	-0.39%
2023/12/25	7.5	19.67	0.4	19.75	19.60	7.1	1,265	0.56%
2023/12/22	7.3	20.02	0	0.00	19.95	7.3	1,251	0.58%
2023/12/21	9	20.33	0	0.00	20.30	9	1,242	0.72%
2023/12/20	0	0.00	2.1	20.25	20.45	-2.1	1,234	-0.17%
2023/12/19	4	20.18	1	20.20	20.15	3	1,229	0.24%
2023/12/18	10	20.50	1.7	20.67	20.75	8.3	1,220	0.68%
2023/12/15	3	19.75	5	20.08	20.20	-2	1,151	-0.17%
2023/12/14	15	19.50	6	19.45	19.45	9	1,113	0.81%
2023/12/13	3	19.25	5	19.30	19.20	-2	1,107	-0.18%
2023/12/12	5	19.34	0	0.00	19.25	5	1,122	0.45%
2023/12/11	3	19.45	3	19.45	19.45	0	1,130	0.00%
2023/12/08	0	0.00	8	19.57	19.55	-8	1,152	-0.69%
2023/12/07	0	0.00	9	19.58	19.50	-9	1,166	-0.77%
2023/12/06	4.2	19.71	6	19.80	19.70	-1.8	1,181	-0.15%
2023/12/05	18	19.70	20	19.89	19.75	-2	1,226	-0.16%
2023/12/04	3	19.95	15	19.90	19.95	-12	1,212	-0.99%
2023/12/01	0	0.00	6	19.85	19.80	-6	1,211	-0.50%
2023/11/30	11	19.63	8	19.64	19.65	3	1,216	0.25%
2023/11/29	0	0.00	3	19.80	19.75	-3	1,223	-0.25%
2023/11/28	1	19.85	3	19.80	19.85	-2	1,222	-0.16%
2023/11/27	2.5	19.98	0	0.00	19.75	2.5	1,233	0.20%
2023/11/24	3	19.95	2	19.90	19.90	1	1,236	0.08%
2023/11/22	0	0.00	8	20.12	20.20	-8	1,239	-0.65%
2023/11/21	4	20.03	6	20.10	20.05	-2	1,249	-0.16%
2023/11/20	0.1	19.90	6	19.90	19.95	-5.9	1,239	-0.48%
2023/11/17	3	19.70	6	19.85	19.90	-3	1,243	-0.24%
2023/11/16	2	19.55	8	19.81	19.90	-6	1,250	-0.48%
2023/11/15	0	0.00	3	19.55	19.75	-3	1,245	-0.24%
2023/11/13	7.2	18.93	0	0.00	18.80	7.2	1,269	0.57%
2023/11/10	12	18.99	3	19.00	19.00	9	1,304	0.69%
2023/11/09	6.1	19.13	0	0.00	19.15	6.1	1,307	0.47%
2023/11/02	0.4	19.37	2	19.35	19.40	-1.6	1,368	-0.12%
2023/11/01	0	0.00	0.1	19.30	19.20	-0.1	1,400	-0.01%
2023/10/31	0	0.00	10	19.15	19.25	-10	1,457	-0.69%
2023/10/30	0	0.00	3	19.30	19.25	-3	1,581	-0.19%
2023/10/27	10	19.21	3	19.40	19.20	7	1,610	0.43%
2023/10/26	3	19.40	0	0.00	19.25	3	1,654	0.18%
2023/10/25	0	0.00	6	19.48	19.55	-6	1,676	-0.36%
2023/10/24	6	19.13	3	19.20	19.25	3	1,709	0.18%
2023/10/20	1	19.05	0	0.00	19.10	1	1,762	0.06%
2023/10/19	16	19.53	0	0.00	19.45	16	1,748	0.91%
2023/10/18	8	19.73	12	20.30	20.30	-4	1,730	-0.23%
2023/10/17	6	20.20	0	0.00	20.10	6	1,607	0.37%
2023/10/16	0	0.00	6	20.45	20.45	-6	1,618	-0.37%
2023/10/13	0.3	20.35	5.7	20.25	20.25	-5.5	1,643	-0.33%
2023/10/12	0	0.00	3	20.20	20.45	-3	1,664	-0.18%
2023/10/11	5	19.96	0	0.00	20.10	5	1,676	0.30%
2023/10/06	6	20.35	0	0.00	20.40	6	1,679	0.36%
2023/10/05	0	0.00	3	20.45	20.40	-3	1,722	-0.17%
2023/10/04	8	20.38	0	0.00	20.30	8	1,727	0.46%
2023/09/27	8	20.66	5	20.71	20.65	3	1,798	0.17%
2023/09/26	5	20.95	6	21.00	20.80	-1	1,860	-0.05%
2023/09/25	3	21.25	0	0.00	21.20	3	1,959	0.15%
2023/09/22	3	21.05	0	0.00	21.20	3	1,963	0.15%
2023/09/21	2	21.20	0	0.00	21.10	2	1,967	0.10%
2023/09/20	6	21.58	3	21.60	21.50	3	1,959	0.15%
2023/09/19	0	0.00	3	21.90	21.75	-3	1,964	-0.15%
2023/09/18	0	0.00	3	21.75	21.80	-3	1,969	-0.15%
2023/09/15	0	0.00	4	21.65	21.80	-4	1,981	-0.20%
2023/09/14	12	21.73	3	21.75	21.85	9	1,968	0.46%
2023/09/13	6	21.85	18	21.78	21.85	-12	1,988	-0.60%
2023/09/12	14	21.32	8	21.30	21.35	6	2,011	0.30%
2023/09/11	11	21.61	9	21.78	21.45	2	2,004	0.10%
2023/09/08	4	22.00	31	21.74	21.85	-27	1,980	-1.36%
2023/09/07	9	21.01	9	21.08	21.10	0	1,933	0.00%
2023/09/06	5	21.12	0	0.00	21.10	5	1,934	0.26%
2023/09/05	8.1	21.65	3	21.55	21.45	5.1	1,927	0.27%
2023/09/04	0	0.00	11	21.57	21.75	-11	1,922	-0.57%
2023/09/01	5	21.22	0	0.00	21.25	5	1,911	0.26%
2023/08/31	6.3	21.18	15	21.32	21.25	-8.8	1,912	-0.46%
2023/08/30	0	0.00	3	21.10	21.10	-3	1,919	-0.16%
2023/08/29	0	0.00	3	20.90	21.00	-3	1,921	-0.16%
2023/08/28	9	20.78	0	0.00	20.55	9	1,932	0.47%
2023/08/25	1	21.00	7	20.97	20.90	-6	1,933	-0.31%
2023/08/24	7	20.52	6	20.65	20.60	1	1,925	0.05%
2023/08/23	3	20.65	0	0.00	20.60	3	1,928	0.16%
2023/08/22	12	20.84	6	20.73	20.70	6	1,949	0.31%
2023/08/21	3	21.00	6	21.08	21.10	-3	1,949	-0.15%
2023/08/18	16	20.98	11	20.99	21.00	5	1,943	0.26%
2023/08/17	25	20.85	10	20.95	20.85	15	1,924	0.78%
2023/08/16	20	21.46	2	21.25	21.25	18	1,882	0.96%
2023/08/15	2	22.20	5	22.30	22.25	-3	1,837	-0.16%
2023/08/14	7	22.88	0	0.00	22.55	7	1,830	0.38%
2023/08/11	2	23.50	0	0.00	23.55	2	1,820	0.11%
2023/08/10	15	24.03	5	24.24	23.85	10	1,820	0.55%
2023/08/09	17	24.24	3	24.55	24.10	14	1,815	0.77%
2023/08/08	15	24.43	5.3	24.70	24.45	9.8	1,801	0.54%
2023/08/07	3	24.20	9	24.50	24.50	-6	1,781	-0.34%
2023/08/04	4	24.23	7	24.53	24.30	-3	1,743	-0.17%
2023/08/02	7	24.37	50	24.38	24.30	-43	1,703	-2.52%
2023/08/01	10	23.60	6	23.83	23.60	4	1,583	0.25%
2023/07/31	2	23.30	14	23.38	23.30	-12	1,573	-0.76%
2023/07/28	0	0.00	2.7	22.63	22.75	-2.7	1,538	-0.17%
2023/07/27	3	22.27	0	0.00	22.55	3	1,522	0.20%
2023/07/26	4	22.76	10	22.83	22.90	-6	1,496	-0.40%
2023/07/25	0	0.00	8	22.85	22.85	-8	1,475	-0.54%
2023/07/24	0.1	22.50	0	0.00	22.50	0.1	1,450	0.01%
2023/07/21	5.2	22.79	4	22.80	22.80	1.2	1,442	0.09%
2023/07/20	0	0.00	1	22.55	22.70	-1	1,447	-0.07%
2023/07/19	5	22.35	0	0.00	22.35	5	1,461	0.34%
2023/07/18	4	22.45	0	0.00	22.20	4	1,456	0.27%
2023/07/17	2	22.30	5	22.15	22.30	-3	1,441	-0.21%
2023/07/14	8	22.25	3	22.35	22.30	5	1,443	0.35%
2023/07/13	12	22.52	0	0.00	22.30	12	1,447	0.83%
2023/07/12	10	22.72	0	0.00	22.60	10	1,475	0.68%
2023/07/10	6	23.08	0	0.00	23.10	6	1,463	0.41%
2023/07/07	7	23.17	9	23.20	23.15	-2	1,469	-0.14%
2023/07/06	17	23.93	43	24.34	23.65	-26	1,460	-1.78%
2023/07/05	3.5	24.69	38	24.71	24.70	-34.5	1,445	-2.39%
2023/07/04	4	24.10	22.1	24.50	24.50	-18.1	1,469	-1.23%
2023/07/03	43	24.17	17	24.17	24.05	26.1	1,458	1.79%
2023/06/29	0	0.00	3	23.25	23.15	-3	1,387	-0.22%
2023/06/28	3	23.25	0	0.00	23.20	3	1,419	0.21%
2023/06/27	1	23.20	5	23.20	23.30	-4	1,485	-0.27%
2023/06/21	0	0.00	50	23.25	23.25	-50	1,496	-3.34%
2023/06/20	5	23.45	0	0.00	23.40	5	1,517	0.33%
2023/06/19	53	23.84	0	0.00	23.45	53	1,579	3.36%
2023/06/15	0.1	23.20	0	0.00	23.20	0.1	1,704	0.01%
2023/06/14	6	23.11	0	0.00	23.10	6	1,935	0.31%
2023/06/08	2	23.30	0	0.00	23.20	2	2,026	0.10%
2023/06/07	7	23.32	3.6	23.34	23.40	3.4	2,047	0.16%
2023/06/02	2	23.00	0	0.00	23.00	2	2,043	0.10%
2023/06/01	4	22.75	9	22.77	22.80	-5	2,054	-0.24%
2023/05/31	0	0.00	9	23.08	23.00	-9	2,069	-0.43%
2023/05/30	6	22.88	7.5	22.88	22.85	-1.5	2,069	-0.07%
2023/05/29	1	22.95	0	0.00	22.85	1	2,082	0.05%
2023/05/26	4	22.91	0	0.00	22.80	4	2,086	0.19%
2023/05/25	7	23.41	0	0.00	23.30	7	2,069	0.34%
2023/05/24	2	23.65	0	0.00	23.75	2	2,080	0.10%
2023/05/22	0	0.00	5	23.65	23.70	-5	2,138	-0.23%
2023/05/17	5	23.50	1	23.75	23.90	4	2,179	0.18%
2023/05/16	0	0.00	1	23.50	23.20	-1	2,166	-0.05%
2023/05/15	4	23.01	0	0.00	23.00	4	2,162	0.18%
2023/05/12	0	0.00	6	23.85	23.45	-6	2,184	-0.27%
2023/05/11	0	0.00	6	23.85	23.60	-6	2,197	-0.27%
2023/05/09	12	24.00	0	0.00	23.70	12	2,229	0.54%
2023/05/08	1	24.10	0	0.00	24.25	1	2,244	0.04%
2023/05/05	13	24.50	0	0.00	24.45	13	2,280	0.57%
2023/05/04	15	24.72	3	24.70	24.70	12	2,310	0.52%
2023/05/03	3	25.10	0	0.00	25.05	3	2,326	0.13%
2023/05/02	9	25.23	3	25.35	25.40	6	2,399	0.25%
2023/04/28	12	25.54	0	0.00	25.50	12	2,438	0.49%
2023/04/27	1	25.55	9	25.65	25.55	-8	2,465	-0.32%
2023/04/26	6	25.03	10	25.28	25.55	-4	2,506	-0.16%
2023/04/25	25	25.55	0	0.00	25.10	25	2,540	0.98%
2023/04/24	8	25.83	5	25.89	25.75	3	2,555	0.12%
2023/04/21	4	25.36	6	25.58	25.40	-2	2,592	-0.08%
2023/04/20	10	25.63	0	0.00	25.35	10	2,690	0.37%
2023/04/19	9	25.95	0	0.00	25.85	9	2,716	0.33%
2023/04/18	5	25.90	7	26.14	26.00	-2	2,699	-0.07%
2023/04/17	6	26.09	0	0.00	25.80	6	2,689	0.22%
2023/04/14	9	26.48	0	0.00	26.55	9	2,642	0.34%
2023/04/13	6	26.60	1	26.60	26.60	5	2,636	0.19%
2023/04/12	9	26.82	0	0.00	26.85	9	2,630	0.34%
2023/04/11	3	26.80	4	26.90	26.90	-1	2,635	-0.04%
2023/04/10	8	26.94	6	27.03	26.95	2	2,662	0.08%
2023/04/07	1	27.20	12	26.98	27.05	-11	2,666	-0.41%
2023/04/06	12	26.98	6	26.85	26.55	6	2,665	0.23%
2023/03/31	2	26.60	0	26.65	26.50	2	2,707	0.07%
2023/03/30	8	26.36	3	26.50	26.45	5	2,832	0.18%
2023/03/29	3	26.50	24.2	26.52	26.50	-21.2	2,903	-0.73%
2023/03/28	4	26.34	17	26.33	26.45	-13	2,953	-0.44%
2023/03/27	5	25.71	1	25.60	25.65	4	2,956	0.14%
2023/03/24	9	26.00	1	25.95	25.75	8	3,050	0.26%
2023/03/23	12	26.05	0	0.00	26.10	12	3,104	0.39%
2023/03/22	16	26.42	9	26.01	26.05	7	3,135	0.22%
2023/03/21	3	26.90	6	26.78	26.55	-3	3,134	-0.10%
2023/03/20	7	26.99	6	26.88	26.90	1	3,101	0.03%
2023/03/17	5	26.48	27	26.29	26.30	-22	3,075	-0.72%
2023/03/16	7	25.04	4	25.15	24.90	3	2,861	0.10%
2023/03/15	10.1	25.17	12.1	25.27	25.10	-2	2,865	-0.07%
2023/03/14	4	24.83	3	25.10	24.85	1	2,869	0.03%
2023/03/13	4	24.66	4	24.89	24.90	0	2,867	0.00%
2023/03/10	9.1	24.83	3	25.00	24.80	6.1	2,868	0.21%
2023/03/09	3	24.95	5.8	24.94	24.90	-2.8	2,919	-0.09%
2023/03/08	3	24.85	12	24.83	24.95	-9	3,079	-0.29%
2023/03/07	0.1	24.90	4	24.93	24.85	-4	3,081	-0.13%
2023/03/06	0	0.00	14.1	24.92	24.85	-14.1	3,098	-0.45%
2023/03/03	8.1	24.36	5	24.59	24.40	3.1	3,099	0.10%
2023/03/02	12.1	24.68	0	0.00	24.60	12.1	3,081	0.39%
2023/03/01	6	24.88	0	0.00	24.75	6	3,075	0.20%
2023/02/24	9	24.88	6	25.10	25.10	3	3,065	0.10%
2023/02/23	7	25.13	0	0.00	25.10	7	3,069	0.23%
2023/02/22	11	25.02	9	25.12	25.20	2	3,084	0.06%
2023/02/21	1	25.05	5	24.98	25.05	-4	3,078	-0.13%
2023/02/20	7	25.07	6	24.96	25.10	1	3,082	0.03%
2023/02/17	12	24.31	25	24.23	24.40	-13	3,049	-0.43%
2023/02/16	9	24.00	0	0.00	23.95	9	3,063	0.29%
2023/02/15	2	24.00	23.6	24.17	23.95	-21.6	3,064	-0.71%
2023/02/14	0	0.00	6	24.10	24.10	-6	3,060	-0.20%
2023/02/13	6	23.88	2	24.00	23.95	4	3,074	0.13%
2023/02/10	3	23.60	3	24.05	23.80	0	3,078	0.00%
2023/02/09	21	24.21	6	24.33	24.05	15	3,059	0.49%
2023/02/08	12	24.43	9	24.50	24.30	3	3,057	0.10%
2023/02/07	9	24.37	9	24.52	24.40	0	3,051	0.00%
2023/02/06	3	24.45	3.3	24.31	24.60	-0.3	3,034	-0.01%
2023/02/03	6	24.50	8	24.40	24.35	-2	3,004	-0.07%
2023/02/02	1	23.95	4	24.30	24.30	-3	2,963	-0.10%
2023/01/31	2	23.85	6.3	24.18	23.75	-4.3	2,906	-0.15%
2023/01/30	3	23.65	5	23.83	23.70	-2	2,841	-0.07%
2023/01/16	5	23.36	5.4	23.57	23.30	-0.4	2,796	-0.01%
2023/01/13	12	23.04	32	23.32	23.35	-20	2,759	-0.72%
2023/01/12	12	23.23	13.1	23.31	23.20	-1.1	2,804	-0.04%
2023/01/11	6	22.90	23	23.03	23.30	-17	2,812	-0.60%
2023/01/10	45	22.89	56	23.17	22.85	-11	2,796	-0.39%
2023/01/09	4	22.10	10	22.36	22.40	-6	2,707	-0.22%
2023/01/06	9	21.98	0	0.00	21.90	9	2,677	0.34%
2023/01/05	7	22.14	6	22.18	22.10	1	2,697	0.04%
2023/01/04	4.1	22.13	0.5	22.05	22.05	3.6	2,705	0.13%
2023/01/03	0	0.00	3	22.30	22.10	-3	2,712	-0.11%
2022/12/30	3	22.25	11	22.30	22.10	-8	2,705	-0.30%
2022/12/29	3	22.05	4	22.20	22.20	-1	2,693	-0.04%
2022/12/28	22	22.23	9	22.22	22.10	13	2,682	0.48%
2022/12/26	25	22.08	22	22.27	22.35	3	2,630	0.11%
2022/12/23	0	0.00	9	22.08	22.10	-9	2,595	-0.35%
2022/12/22	3	21.80	22	21.82	21.75	-19	2,525	-0.75%
2022/12/21	5	21.25	26.1	21.22	20.95	-21.1	2,424	-0.87%
2022/12/20	8	21.04	2	21.70	20.70	6	2,354	0.25%
2022/12/19	5	21.21	6	21.25	21.10	-1	2,302	-0.04%
2022/12/16	8	21.55	53.4	21.52	21.50	-45.4	2,245	-2.02%
2022/12/15	10	21.76	13.2	22.06	21.75	-3.2	2,152	-0.15%
2022/12/14	20	21.72	15.3	21.86	21.70	4.7	2,099	0.22%
2022/12/13	17.6	21.49	23	21.58	21.40	-5.4	2,046	-0.26%
2022/12/09	46.3	21.19	25	21.30	21.05	21.3	1,987	1.07%
2022/12/08	6.2	20.43	3	20.55	20.50	3.2	1,881	0.17%
2022/12/07	16	20.83	12	20.88	20.75	4	1,869	0.21%
2022/12/06	5.2	21.36	0	0.00	21.05	5.2	1,862	0.28%
2022/12/05	13	21.85	0	0.00	21.80	13	1,835	0.71%
2022/12/02	0	0.00	3	21.95	21.90	-3	1,826	-0.16%
2022/12/01	0	0.00	4	22.23	22.25	-4	1,809	-0.22%
2022/11/30	92	22.46	22.7	21.91	22.40	69.3	1,749	3.96%
2022/11/29	0	0.00	6	20.90	20.90	-6	1,582	-0.38%
2022/11/28	3	20.40	3	20.80	20.80	0	1,595	0.00%
2022/11/25	3	20.55	7	20.59	20.50	-4	1,582	-0.25%
2022/11/24	3	20.55	3	20.65	20.55	0	1,569	0.00%
2022/11/23	6	20.40	3	20.55	20.45	3	1,570	0.19%
2022/11/22	2	20.63	5	20.54	20.45	-3	1,584	-0.19%
2022/11/21	15	20.41	6	20.50	20.50	9	1,601	0.56%
2022/11/18	6	20.80	3	20.55	20.60	3	1,623	0.18%
2022/11/17	0	0.00	7	20.76	20.80	-7	1,711	-0.41%
2022/11/16	6	20.73	0	0.00	20.60	6	1,726	0.35%
2022/11/15	10	20.88	7	20.97	20.95	3	1,745	0.17%
2022/11/14	4	20.69	9	20.88	21.00	-5	1,752	-0.29%
2022/11/11	9	20.85	8	20.67	20.60	1	1,726	0.06%
2022/11/10	3	20.45	14	20.60	20.60	-11	1,735	-0.63%
2022/11/09	8.1	20.51	9.2	20.62	20.60	-1.1	1,789	-0.06%
2022/11/08	4	20.34	6	20.55	20.40	-2	1,799	-0.11%
2022/11/07	3	20.15	6	20.38	20.25	-3	1,819	-0.16%
2022/11/04	15	20.08	3	20.05	20.20	12	1,849	0.65%
2022/11/03	6	20.40	0	0.00	20.30	6	1,921	0.31%
2022/11/02	6.3	20.43	3	20.60	20.45	3.3	1,963	0.17%
2022/11/01	0	0.00	3	20.60	20.50	-3	2,007	-0.15%
2022/10/31	0	0.00	9	20.53	20.25	-9	2,054	-0.44%
2022/10/28	9	20.35	3	20.80	20.20	6	2,138	0.28%
2022/10/27	0.1	20.65	6	20.60	20.70	-5.9	2,175	-0.27%
2022/10/26	9	20.12	9	20.42	20.40	0	2,216	0.00%
2022/10/25	9	20.38	6	20.35	20.10	3	2,227	0.13%
2022/10/24	9	21.03	3	21.20	20.60	6	2,234	0.27%
2022/10/21	6	21.30	1	21.35	21.10	5	2,335	0.21%
2022/10/20	29.1	20.73	32	21.33	21.60	-2.9	2,431	-0.12%
2022/10/19	13.2	20.96	21	21.42	21.05	-7.8	2,400	-0.32%
2022/10/18	2	20.75	36	20.73	21.00	-34	2,409	-1.41%
2022/10/17	9	19.55	112	19.52	20.10	-103	2,454	-4.20%	大賣/鉅額交易
2022/10/14	0.1	20.10	22	20.07	19.95	-21.9	2,503	-0.87%
2022/10/13	16	19.53	0	0.00	19.15	16	2,579	0.62%
2022/10/12	6	19.98	9	20.12	20.15	-3	2,668	-0.11%
2022/10/11	3	20.10	4.5	20.23	20.20	-1.5	2,749	-0.05%
2022/10/07	8	20.46	6	20.75	20.55	2	2,792	0.07%
2022/10/06	12	20.58	0	0.00	20.70	12	2,829	0.42%
2022/10/05	0	0.00	6	20.93	20.80	-6	2,895	-0.21%
2022/10/04	1	20.80	15	20.73	20.75	-14	2,964	-0.47%
2022/10/03	14	20.31	18	20.44	20.40	-4	2,968	-0.13%
2022/09/30	3	19.85	16	20.22	20.55	-13	2,985	-0.44%
2022/09/29	8	19.85	12	20.18	20.15	-4	3,007	-0.13%
2022/09/28	22	20.02	0	0.00	19.70	22	3,026	0.73%
2022/09/27	7.1	20.57	25	20.45	20.75	-17.9	2,998	-0.60%
2022/09/26	8	20.84	135	20.84	20.80	-127	3,003	-4.23%	大賣/鉅額交易
2022/09/23	5	21.71	0	0.00	21.70	5	3,033	0.16%
2022/09/22	3	21.85	5	21.95	21.95	-2	3,058	-0.07%
2022/09/21	14	22.20	0	0.00	22.10	14	3,066	0.46%
2022/09/20	6	22.60	0	0.00	22.75	6	3,053	0.20%
2022/09/19	11	22.66	3	22.60	22.55	8	3,056	0.26%
2022/09/16	0	0.00	3	22.95	22.85	-3	3,080	-0.10%
2022/09/15	2	23.00	12	23.22	23.20	-10	3,093	-0.32%
2022/09/14	12	22.73	5	22.96	23.00	7	3,120	0.22%
2022/09/13	8	23.16	2	23.40	23.15	6	3,142	0.19%
2022/09/12	4	22.88	8	22.94	22.90	-4	3,161	-0.13%
2022/09/08	100	22.59	5	22.70	22.85	95	3,175	2.99%
2022/09/07	6	22.21	0	0.00	22.30	6	3,200	0.19%
2022/09/06	17	22.58	3	22.55	22.60	14	3,244	0.43%
2022/09/05	4	22.89	0	0.00	22.80	4	3,249	0.12%
2022/09/02	5	23.03	3	23.05	23.05	2	3,277	0.06%
2022/09/01	5	23.29	0	0.00	23.40	5	3,267	0.15%
2022/08/31	3	23.70	0	0.00	23.75	3	3,268	0.09%
2022/08/30	0	0.00	8	23.66	23.70	-8	3,290	-0.24%
2022/08/29	6	23.47	0	0.00	23.45	6	3,286	0.18%
2022/08/26	3	24.15	0	0.00	24.15	3	3,283	0.09%
2022/08/25	42	23.98	9	24.05	24.15	33	3,271	1.01%
2022/08/24	6	24.29	41	24.54	24.00	-35	3,264	-1.07%
2022/08/23	8	23.73	8	23.74	23.65	0	3,179	0.00%
2022/08/22	0	0.00	29	24.11	24.10	-29	3,183	-0.91%
2022/08/19	8	23.60	9	23.73	23.85	-1	3,164	-0.03%
2022/08/18	0	0.00	0.1	23.55	23.65	-0.1	3,187	0.00%
2022/08/17	6	23.53	3	23.50	23.50	3	3,233	0.09%
2022/08/16	5	23.43	6	23.45	23.55	-1	3,273	-0.03%
2022/08/15	5	23.67	3	23.80	23.65	2	3,272	0.06%
2022/08/12	12	23.90	8	23.96	23.70	4	3,279	0.12%
2022/08/11	0	0.00	4	23.70	23.80	-4	3,290	-0.12%
2022/08/10	0	23.35	3	23.30	23.40	-3	3,308	-0.09%
2022/08/09	2.1	22.37	8	22.59	22.65	-5.9	3,300	-0.18%
2022/08/08	3.1	21.22	25	21.81	22.00	-21.9	3,300	-0.66%
2022/08/05	20	21.10	0	0.00	21.30	20	3,297	0.61%
2022/08/04	16.3	21.34	3	21.25	21.25	13.3	3,337	0.40%
2022/08/03	1	22.00	0	0.00	22.00	1	3,357	0.03%
2022/08/02	11	22.46	10	22.35	22.35	1	3,461	0.03%
2022/08/01	13	22.67	0	0.00	22.75	13	3,702	0.35%
2022/07/29	3	22.85	0	0.00	22.85	3	3,934	0.08%
2022/07/28	37	22.63	69	22.90	22.75	-32	3,928	-0.81%
2022/07/27	32	24.70	3	24.77	24.80	29	3,814	0.76%
2022/07/26	6	25.25	0	0.00	25.15	6	3,718	0.16%
2022/07/25	0	0.00	20	25.30	25.35	-20	3,706	-0.54%
2022/07/22	67.4	25.45	3	25.20	25.10	64.4	3,773	1.71%
2022/07/21	12	25.64	3.5	25.66	25.70	8.5	3,762	0.23%
2022/07/20	11	26.05	12	25.83	25.85	-1	3,744	-0.03%
2022/07/19	6	25.68	2	25.90	25.95	4	3,734	0.11%
2022/07/18	10	24.63	39	24.85	25.35	-29	3,722	-0.78%
2022/07/15	2	24.20	47	24.60	24.85	-45	3,697	-1.22%
2022/07/14	22	23.87	16	24.15	24.35	6	3,677	0.16%
2022/07/13	16	23.68	8	23.45	23.60	8	3,661	0.22%
2022/07/12	33	22.65	3	22.25	22.40	30	3,630	0.83%
2022/07/11	1	23.95	0	0.00	23.95	1	3,584	0.03%
2022/07/08	9	24.55	5	24.46	24.25	4	3,605	0.11%
2022/07/07	3	23.50	20	24.02	24.10	-17	3,651	-0.47%
2022/07/06	8	24.01	0	0.00	23.60	8	3,705	0.22%
2022/07/05	0	0.00	3	24.35	24.35	-3	3,743	-0.08%
2022/07/04	0	0.00	1	23.70	23.75	-1	3,766	-0.03%
2022/07/01	13	24.27	3	24.00	23.70	10	3,809	0.26%
2022/06/30	19	24.87	9	24.67	24.75	10	3,803	0.26%
2022/06/29	13	25.37	9	25.45	25.15	4	3,799	0.11%
2022/06/28	3	25.80	6	25.90	25.70	-3	3,826	-0.08%
2022/06/27	0	0.00	21	25.87	25.95	-21	3,883	-0.54%
2022/06/24	1	25.25	8	25.33	25.30	-7	3,909	-0.18%
2022/06/23	6	24.33	10	24.39	24.55	-4	3,954	-0.10%
2022/06/22	3.3	24.99	1	25.05	24.55	2.3	4,065	0.06%
2022/06/21	0	0.00	8	25.25	25.25	-8	4,104	-0.19%
2022/06/20	12	24.99	3	25.00	24.60	9	4,131	0.22%
2022/06/17	10	25.49	2	25.70	25.50	8	4,187	0.19%
2022/06/16	7	25.99	0	0.00	25.90	7	4,297	0.16%
2022/06/15	0	0.00	23	26.42	26.55	-23	4,330	-0.53%
2022/06/14	11	25.65	11	25.77	25.80	0	4,349	0.00%
2022/06/13	6	25.83	3	25.95	25.90	3	4,398	0.07%
2022/06/10	15	26.15	15	26.30	26.30	0	4,424	0.00%
2022/06/09	21.2	26.31	0	0.00	26.35	21.2	4,468	0.47%
2022/06/08	0	0.00	3	26.25	26.30	-3	4,600	-0.07%
2022/06/07	6.5	25.99	3	26.00	26.00	3.5	4,654	0.08%
2022/06/06	2	25.70	2	26.00	26.00	0	4,776	0.00%
2022/06/02	6	25.63	9	25.78	25.65	-3	4,916	-0.06%
2022/06/01	11	25.91	8	25.86	25.75	3	5,046	0.06%
2022/05/31	9	25.66	6	25.80	25.50	3	5,219	0.06%
2022/05/30	0	0.00	8	25.69	25.75	-8	5,806	-0.14%
2022/05/27	1	25.35	15	25.49	25.30	-14	6,241	-0.22%
2022/05/26	10	25.28	0	0.00	25.25	10	6,344	0.16%
2022/05/25	3	25.10	23	25.43	25.65	-20	6,354	-0.31%
2022/05/24	11	25.12	0	0.00	24.90	11	6,374	0.17%
2022/05/23	11	25.73	0	0.00	25.50	11	6,346	0.17%
2022/05/20	6.4	26.15	12	26.25	26.15	-5.6	6,359	-0.09%
2022/05/19	12	25.32	14	25.85	26.05	-2	6,390	-0.03%
2022/05/18	1	25.70	41.3	25.86	26.00	-40.3	6,387	-0.63%
2022/05/17	11	25.39	5	25.15	25.35	6	6,376	0.09%
2022/05/16	2	24.63	0	0.00	24.65	2	6,344	0.03%
2022/05/13	4	23.74	13	23.88	24.00	-9	6,361	-0.14%
2022/05/12	28	23.49	1	23.35	23.50	27	6,452	0.42%
2022/05/11	3.5	23.88	6	23.90	23.90	-2.5	6,429	-0.04%
2022/05/10	2	24.15	0	0.00	24.45	2	6,381	0.03%
2022/05/09	40.3	25.07	6	24.72	24.55	34.3	6,286	0.55%
2022/05/06	36.2	27.07	10	27.03	27.05	26.2	6,097	0.43%
2022/05/05	3	29.10	19	29.13	29.00	-16	5,944	-0.27%
2022/05/04	10	28.82	3	28.95	28.85	7	5,999	0.12%
2022/05/03	7	28.53	6	28.68	28.75	1	6,064	0.02%
2022/04/29	7.1	28.97	9	29.12	28.95	-1.9	6,120	-0.03%
2022/04/28	23	28.98	16.2	28.80	28.95	6.8	6,169	0.11%
2022/04/27	9.2	27.67	12	27.65	27.70	-2.8	6,091	-0.05%
2022/04/26	7	28.47	0	0.00	28.40	7	6,176	0.11%
2022/04/25	8	28.92	15.5	29.06	28.75	-7.5	6,183	-0.12%
2022/04/22	1	29.60	11	29.74	29.85	-10	6,157	-0.16%
2022/04/21	3	29.25	36	29.21	29.45	-33	6,161	-0.54%
2022/04/20	10	28.60	0	0.00	28.65	10	6,124	0.16%
2022/04/19	1	28.60	9	28.75	28.75	-8	6,147	-0.13%
2022/04/18	7	28.45	4	28.48	28.40	3	6,317	0.05%
2022/04/15	3	29.00	10	28.98	28.95	-7	6,379	-0.11%
2022/04/14	9	28.98	6	29.05	28.95	3	6,809	0.04%
2022/04/13	12.1	28.56	12	28.72	28.80	0.1	6,888	0.00%
2022/04/12	12	28.05	0	0.00	27.80	12	6,890	0.17%
2022/04/11	14	28.84	0	0.00	28.30	14	6,869	0.20%
2022/04/08	6	29.13	1	29.15	29.15	5	6,842	0.07%
2022/04/06	11	29.68	1	29.95	29.65	10	6,909	0.14%
2022/04/01	9	29.83	0	0.00	30.00	9	6,930	0.13%
2022/03/31	0	0.00	0.1	30.00	30.10	-0.1	6,932	0.00%
2022/03/30	3	29.95	6	30.18	30.00	-3	6,948	-0.04%
2022/03/29	26	29.93	23	29.93	29.85	3	6,917	0.04%
2022/03/28	0	0.00	9	30.03	30.20	-9	6,913	-0.13%
2022/03/25	0	0.00	26.2	30.49	30.40	-26.2	6,893	-0.38%
2022/03/24	17.5	30.19	7.4	30.30	30.20	10.1	6,796	0.15%
2022/03/23	2	30.05	11	30.14	30.20	-9	6,799	-0.13%
2022/03/22	2	30.15	25	30.18	30.20	-23	6,782	-0.34%
2022/03/21	0	0.00	33	29.71	29.95	-33	6,717	-0.49%
2022/03/18	2	29.05	39	29.19	29.00	-37	6,681	-0.55%
2022/03/17	0	0.00	14	28.78	28.90	-14	6,660	-0.21%
2022/03/16	10	28.19	0	0.00	28.20	10	6,651	0.15%
2022/03/15	7	28.42	13	28.42	28.40	-6	6,657	-0.09%
2022/03/14	6	28.84	0	0.00	28.85	6	6,692	0.09%
2022/03/11	27	28.88	10.2	28.99	28.55	16.8	6,705	0.25%
2022/03/10	12	28.53	1	28.70	28.50	11	6,602	0.17%
2022/03/09	33	28.00	10	27.99	28.00	23	6,603	0.35%
2022/03/08	43	28.97	4	28.39	28.05	39	6,583	0.59%
2022/03/07	2	30.38	36	30.21	29.65	-34	6,537	-0.52%
2022/03/04	10	30.64	30	30.73	30.50	-20	6,564	-0.30%
2022/03/03	29	31.67	33	31.75	31.45	-4	6,548	-0.06%
2022/03/02	19	30.39	70	30.70	31.05	-51	6,038	-0.84%
2022/03/01	0	0.00	13	29.48	29.70	-13	5,686	-0.23%
2022/02/25	16	28.36	16	28.62	28.40	0	5,692	0.00%
2022/02/24	14	28.85	0	0.00	28.45	14	5,737	0.24%
2022/02/23	8	29.21	1	29.20	29.30	7	5,798	0.12%
2022/02/22	13	29.33	5	29.64	29.10	8	5,841	0.14%
2022/02/21	2	29.75	11	29.61	29.75	-9	5,842	-0.15%
2022/02/18	3	28.95	3	29.20	29.35	0	5,858	0.00%
2022/02/17	8	29.02	6	29.25	29.00	2	6,010	0.03%
2022/02/16	12.1	28.94	11	28.81	29.00	1.1	6,077	0.02%
2022/02/15	15	29.02	5	29.15	29.00	10	6,105	0.16%
2022/02/14	5	29.59	5	29.96	29.20	0	6,166	0.00%
2022/02/11	4	29.40	0	0.00	29.20	4	6,342	0.06%
2022/02/10	10	29.30	0	0.00	29.45	10	6,355	0.16%
2022/02/09	7	29.26	7	29.34	29.45	0	6,392	0.00%
2022/02/08	11	28.95	2	29.08	29.20	9	6,392	0.14%
2022/02/07	10	28.35	7	28.41	28.75	3	6,372	0.05%
2022/01/26	4	27.61	2	27.75	27.55	2	6,377	0.03%
2022/01/25	4	27.36	2.8	27.19	27.20	1.3	6,429	0.02%
2022/01/24	2.1	27.52	2	27.80	27.85	0.1	6,458	0.00%
2022/01/21	14	28.29	1	28.54	28.10	13	6,530	0.20%
2022/01/20	1	28.65	1	28.80	28.60	0	6,595	0.00%
2022/01/19	15	29.01	8	29.27	28.65	7	6,694	0.10%
2022/01/18	5.1	28.91	2.7	28.77	28.70	2.4	6,689	0.04%
2022/01/14	19.1	29.00	1	29.44	28.75	18.1	6,950	0.26%
2022/01/13	0	0.00	6	29.45	29.35	-6	7,102	-0.08%
2022/01/12	8.1	29.23	0	0.00	29.10	8.1	7,191	0.11%
2022/01/11	26.1	29.51	1	29.60	29.30	25.1	7,293	0.34%
2022/01/10	31	30.22	1	30.10	30.20	30	7,483	0.40%
2022/01/07	34	31.40	39	31.64	30.80	-5	7,688	-0.07%
2022/01/06	11.1	30.33	1	30.30	30.25	10.1	7,697	0.13%
2022/01/05	5	30.64	0	0.00	30.60	5	8,095	0.06%
2022/01/04	3	31.00	15	30.92	30.85	-12	8,689	-0.14%
2022/01/03	7	31.34	6	31.28	31.20	1	9,127	0.01%
2021/12/30	15	31.66	3	31.85	31.55	12	9,556	0.13%
2021/12/29	0	0.00	10	31.66	31.90	-10	10,138	-0.10%
2021/12/28	2	31.25	6	31.33	31.35	-4	10,712	-0.04%
2021/12/27	5	31.21	3	31.20	31.00	2	11,127	0.02%
2021/12/24	5	31.33	3	31.55	31.20	2	11,950	0.02%
2021/12/23	3	31.15	1	31.20	31.25	2	12,855	0.02%
2021/12/22	0	0.00	3	31.20	31.05	-3	14,973	-0.02%
2021/12/21	6	30.76	5	30.75	31.05	1	16,225	0.01%
2021/12/20	1	31.15	4	31.20	31.00	-3	17,505	-0.02%
2021/12/17	4.1	30.92	6	31.03	30.80	-1.9	18,740	-0.01%
2021/12/16	4	31.04	10	30.85	30.90	-6	19,854	-0.03%
2021/12/15	6	31.03	0	0.00	31.05	6	20,506	0.03%
2021/12/14	14	31.35	0	0.00	31.10	14	21,861	0.06%
2021/12/13	7	31.64	3	31.65	31.45	4	23,383	0.02%
2021/12/10	2	31.55	0	0.00	31.50	2	23,910	0.01%
2021/12/09	14	32.17	0	0.00	32.05	14	24,007	0.06%
2021/12/08	17	32.48	6	32.55	32.45	11	24,107	0.05%
2021/12/07	0	0.00	7	32.11	32.10	-7	24,142	-0.03%
2021/12/06	10	31.59	0	0.00	31.65	10	24,095	0.04%
2021/12/03	5	31.68	11.1	31.93	31.85	-6.1	24,149	-0.03%
2021/12/02	18	31.61	7.2	31.41	31.35	10.8	24,161	0.04%
2021/12/01	14	31.61	13.1	31.68	31.95	1	24,094	0.00%
2021/11/30	7	31.49	8	31.44	31.40	-1	24,052	0.00%
2021/11/29	8	31.63	1	31.45	31.90	7	23,964	0.03%
2021/11/26	6.1	33.13	14.1	33.21	33.40	-8	23,829	-0.03%
2021/11/25	11	33.13	20	33.10	33.05	-9	23,805	-0.04%
2021/11/24	3	33.20	9	33.13	33.55	-6	23,765	-0.03%
2021/11/23	2	32.38	8	32.53	32.35	-6	23,794	-0.03%
2021/11/22	13	32.51	1.1	32.71	32.70	11.9	23,762	0.05%
2021/11/19	4	33.24	19	33.40	33.00	-15	23,672	-0.06%
2021/11/18	6	32.93	2.1	33.00	33.00	3.9	23,677	0.02%
2021/11/17	10	33.04	32	33.26	33.35	-22	23,672	-0.09%
2021/11/16	46	33.57	0	0.00	33.00	46	23,674	0.19%
2021/11/15	5	34.05	1	33.95	33.95	4	23,540	0.02%
2021/11/12	16	34.68	8	34.80	34.80	8	23,513	0.03%
2021/11/11	8	34.98	6	35.06	34.70	2	23,516	0.01%
2021/11/10	17	35.19	59	35.59	35.35	-42	23,511	-0.18%
2021/11/09	6	34.33	8	34.53	34.55	-2	23,255	-0.01%
2021/11/05	13	34.08	27	34.26	34.20	-14	23,213	-0.06%
2021/11/04	18.3	34.24	9	34.08	34.00	9.3	23,204	0.04%
2021/11/03	18	34.19	62	34.30	34.40	-44	23,181	-0.19%
2021/11/02	19	34.21	3	33.80	33.75	16	23,168	0.07%
2021/11/01	7	34.57	21	34.51	34.45	-14	23,137	-0.06%
2021/10/29	19	34.33	9	34.55	34.40	10	23,112	0.04%
2021/10/28	16	34.68	8	34.63	34.60	8	23,013	0.03%
2021/10/27	5	35.24	2	35.50	35.40	3	22,954	0.01%
2021/10/26	23	35.81	31	35.68	35.40	-8	22,876	-0.03%
2021/10/25	6	36.23	10	36.35	36.25	-4	22,792	-0.02%
2021/10/22	40	36.45	4	36.44	36.00	36	22,749	0.16%
2021/10/21	12	37.64	42	37.63	37.45	-30	22,630	-0.13%
2021/10/20	17	36.94	22	37.14	37.00	-5	22,522	-0.02%
2021/10/19	13	37.21	25	37.30	37.35	-12	22,571	-0.05%
2021/10/18	91	37.62	68	38.00	37.80	23	22,550	0.10%
2021/10/15	17	36.16	18	36.64	36.85	-1	22,358	0.00%
2021/10/14	60	36.15	39	36.06	35.90	21	22,261	0.09%
2021/10/13	47	38.41	61	38.76	37.70	-14	21,920	-0.06%
2021/10/12	128	38.57	174	39.60	38.00	-46	21,540	-0.21%	大買/大賣/
2021/10/08	78	38.69	109	38.62	38.70	-31	21,009	-0.15%	大賣/
2021/10/07	12	38.11	30	38.13	38.60	-18	20,791	-0.09%
2021/10/06	176	37.95	55	38.11	37.05	121	20,704	0.58%	大買/鉅額交易
2021/10/05	15	36.72	14	37.26	37.80	1	20,263	0.00%
2021/10/04	67	37.19	17	36.81	35.75	50	19,806	0.25%
2021/10/01	71	38.07	51	37.16	36.85	20	19,614	0.10%
2021/09/30	110	39.41	60	38.56	37.70	50	19,341	0.26%	大買/
2021/09/29	166	41.38	157	41.20	39.90	9	18,976	0.05%	大買/大賣/
2021/09/28	78	40.64	150.6	40.82	41.20	-72.6	17,900	-0.41%	大賣/
2021/09/27	93	40.10	130.7	40.35	39.70	-37.7	20,273	-0.19%	大賣/
2021/09/24	174	38.66	122.1	38.92	38.95	51.9	20,095	0.26%	大買/大賣/
2021/09/23	77	37.46	73.2	37.55	37.90	3.8	19,214	0.02%
2021/09/22	9	36.39	49	36.14	36.45	-40	18,579	-0.22%
2021/09/17	98	36.44	66	36.62	35.65	32	18,086	0.18%
2021/09/16	75	36.08	144.1	36.40	37.15	-69.1	16,909	-0.41%	大賣/
2021/09/15	50	34.86	113	34.31	34.00	-63	15,636	-0.40%	大賣/
2021/09/14	25	33.74	13	33.99	34.00	12	15,398	0.08%
2021/09/13	2	33.50	41	33.71	34.00	-39	15,526	-0.25%
2021/09/10	0	0.00	24	32.88	33.10	-24	15,655	-0.15%
2021/09/09	9	31.98	24	32.08	32.00	-15	15,754	-0.10%
2021/09/08	17	32.14	8	32.61	31.60	9	15,992	0.06%
2021/09/07	14	32.08	32	32.72	32.95	-18	16,689	-0.11%
2021/09/06	0	0.00	2	32.00	31.80	-2	16,738	-0.01%
2021/09/03	8	32.36	3	32.60	32.35	5	16,864	0.03%
2021/09/02	16	32.21	1	32.05	32.00	15	17,089	0.09%
2021/09/01	4	32.58	8	32.78	32.65	-4	17,361	-0.02%
2021/08/31	3	32.55	20	32.94	32.95	-17	17,576	-0.10%
2021/08/30	36	32.79	34	32.58	32.55	2	17,926	0.01%
2021/08/27	44	32.39	13	32.80	32.75	31	18,213	0.17%
2021/08/26	15	31.65	18	31.73	31.70	-3	19,025	-0.02%
2021/08/25	0	0.00	1	31.70	31.35	-1	20,738	0.00%
2021/08/24	10	31.04	7	31.36	31.15	3	21,035	0.01%
2021/08/23	0	0.00	3	30.30	30.85	-3	21,719	-0.01%
2021/08/20	10	30.03	3	30.05	30.05	7	22,028	0.03%
2021/08/19	0	0.00	3	31.15	30.55	-3	22,234	-0.01%
2021/08/18	14	30.23	13.1	30.67	31.25	1	22,947	0.00%
2021/08/17	0	0.00	12	30.31	30.15	-12	23,073	-0.05%
2021/08/16	8.8	30.64	1	31.35	30.50	7.8	23,202	0.03%
2021/08/13	10	32.48	0	0.00	32.10	10	23,247	0.04%
2021/08/12	9	33.07	6.1	33.08	33.30	3	23,400	0.01%
2021/08/11	9	33.03	5	32.50	32.50	4	23,721	0.02%
2021/08/10	10	33.46	8	33.83	33.25	2	23,915	0.01%
2021/08/09	18	33.73	13	33.60	33.70	5	24,186	0.02%
2021/08/06	14	34.16	54	34.26	33.85	-40	24,524	-0.16%
2021/08/05	26	33.92	9	34.02	33.70	17	24,927	0.07%
2021/08/04	9	33.93	10	34.14	34.00	-1	25,165	0.00%
2021/08/03	3	33.45	0	0.00	33.50	3	25,522	0.01%
2021/08/02	9	33.08	4	33.18	33.75	5	25,844	0.02%
2021/07/30	36	32.90	0	0.00	32.75	36	26,439	0.14%
2021/07/29	9	32.23	18	32.45	32.75	-9	26,948	-0.03%
2021/07/28	20	32.14	19	32.10	32.10	1	27,428	0.00%
2021/07/27	12	33.02	0	0.00	32.65	12	28,122	0.04%
2021/07/26	11.1	34.81	5.2	34.32	34.25	5.9	29,395	0.02%
2021/07/23	1	34.80	10	34.51	34.95	-9	30,292	-0.03%
2021/07/22	11.2	33.81	10	33.77	33.55	1.2	30,733	0.00%
2021/07/21	15.1	34.33	6.4	33.91	33.90	8.7	31,155	0.03%
2021/07/20	22.1	35.13	3	35.20	34.80	19.1	31,290	0.06%
2021/07/19	7	35.99	8.1	36.24	36.50	-1.1	31,526	0.00%
2021/07/16	4.3	35.86	15.7	36.02	36.10	-11.4	32,416	-0.04%
2021/07/15	8	35.72	8	35.79	36.25	0	33,050	0.00%
2021/07/14	33	34.77	28.6	35.07	35.05	4.4	34,334	0.01%
2021/07/13	37	35.75	170	36.10	35.00	-133	34,887	-0.38%	大賣/鉅額交易
2021/07/12	15	36.79	0.1	36.70	36.55	14.9	35,710	0.04%
2021/07/09	15	37.09	20	37.49	37.00	-5	36,360	-0.01%
2021/07/08	37	37.59	24	37.74	37.45	13	36,740	0.04%
2021/07/07	61	38.08	22.3	38.11	37.70	38.7	37,114	0.10%
2021/07/06	36	39.26	27	39.48	39.60	9	36,992	0.02%
2021/07/05	53	39.58	37	39.68	39.10	16	36,582	0.04%
2021/07/02	276.6	41.34	126.7	42.65	38.00	149.9	35,624	0.42%	大買/大賣/鉅額交易
2021/07/01	20	39.78	92.1	40.58	40.80	-72.1	32,131	-0.22%
2021/06/30	38	36.73	55	36.91	37.10	-17	31,205	-0.05%
2021/06/29	35	36.75	10	37.29	36.30	25	30,938	0.08%
2021/06/28	6	36.18	5	36.15	36.40	1	30,515	0.00%
2021/06/25	0	0.00	15	36.22	35.90	-15	30,451	-0.05%
2021/06/24	6	35.78	43	36.03	36.30	-37	30,419	-0.12%
2021/06/23	6	35.51	13.8	36.20	35.55	-7.8	30,216	-0.03%
2021/06/22	11.2	34.88	9	35.14	35.00	2.2	29,952	0.01%
2021/06/21	19	34.27	0	0.00	34.10	19	29,728	0.06%
2021/06/18	40.2	36.01	1	36.00	35.80	39.2	29,486	0.13%
2021/06/17	12	36.58	6	36.78	36.85	6	29,354	0.02%
2021/06/16	19	37.06	27.1	37.87	36.30	-8.1	29,221	-0.03%
2021/06/15	2.1	35.69	1.1	36.11	35.85	1	28,506	0.00%
2021/06/11	21.1	35.49	18	35.85	35.75	3.1	28,550	0.01%
2021/06/10	28	35.43	3	36.20	35.95	25	28,699	0.09%
2021/06/09	10.1	37.48	2	38.10	36.25	8.1	28,751	0.03%
2021/06/08	25	38.03	4	37.73	37.20	21	28,929	0.07%
2021/06/07	5	37.81	11	38.35	38.15	-6	29,315	-0.02%
2021/06/04	24	38.43	11	38.54	38.25	13	29,199	0.04%
2021/06/03	43	38.88	63	39.06	39.00	-20	29,262	-0.07%
2021/06/02	83.1	38.45	132.3	39.45	37.70	-49.2	28,922	-0.17%	大賣/
2021/06/01	63	36.21	37	36.30	36.50	26	27,258	0.10%
2021/05/31	51	36.78	87	36.59	36.30	-36	27,050	-0.13%
2021/05/28	38	34.31	15.3	33.91	34.20	22.7	26,387	0.09%
2021/05/27	14	33.37	6	33.94	33.05	8	26,125	0.03%
2021/05/26	37	34.39	28	34.38	33.70	9	25,938	0.03%
2021/05/25	16	33.28	25.5	34.18	34.45	-9.5	25,343	-0.04%
2021/05/24	20	31.58	7	31.46	31.35	13	25,296	0.05%
2021/05/21	2	31.60	20	31.00	31.55	-18	25,265	-0.07%
2021/05/20	5.1	31.18	20	31.34	30.40	-14.9	25,212	-0.06%
2021/05/19	19	31.50	22.1	31.82	31.60	-3.1	25,136	-0.01%
2021/05/18	7	30.23	17	30.63	30.90	-10	24,986	-0.04%
2021/05/17	9	28.57	31.1	29.10	28.10	-22.1	24,875	-0.09%
2021/05/14	20	31.41	29	31.62	31.20	-9	24,620	-0.04%
2021/05/13	13	27.73	95	28.33	29.80	-82	24,303	-0.34%
2021/05/12	25.6	30.87	6	32.29	30.50	19.6	23,917	0.08%
2021/05/11	46	34.65	12	34.93	33.85	34	23,736	0.14%
2021/05/10	23	36.18	5	35.40	36.25	18	23,436	0.08%
2021/05/07	32.3	35.74	363	37.35	36.10	-330.7	23,217	-1.42%	大賣/鉅額交易
2021/05/06	10.3	37.36	28.1	37.70	37.00	-17.8	22,688	-0.08%
2021/05/05	22	35.35	35	35.87	35.90	-13	22,513	-0.06%
2021/05/04	258.4	35.39	31	36.75	35.10	227.4	22,098	1.03%	大買/鉅額交易
2021/05/03	176.1	40.16	60	41.02	39.00	116.1	21,523	0.54%	大買/鉅額交易
2021/04/29	55	38.63	134.5	39.56	41.35	-79.5	20,315	-0.39%	大賣/
2021/04/28	19.3	37.69	22	38.34	37.60	-2.8	19,398	-0.01%
2021/04/27	26	35.97	3.7	36.58	37.15	22.3	19,018	0.12%
2021/04/26	1	36.20	17	37.17	37.40	-16	18,623	-0.09%
2021/04/23	7	35.24	109	35.07	36.05	-102	18,461	-0.55%	大賣/鉅額交易
2021/04/22	68	38.09	34	38.50	36.40	34	18,361	0.19%
2021/04/21	34	37.17	32	37.58	37.20	2	17,484	0.01%
2021/04/20	64	37.38	15.9	37.16	37.15	48.1	16,836	0.29%
2021/04/19	43	37.23	41	37.97	38.75	2	15,642	0.01%
2021/04/16	54	33.77	59.2	34.75	35.25	-5.2	14,910	-0.03%
2021/04/15	29	31.51	45.4	31.51	32.05	-16.4	13,874	-0.12%
2021/04/14	29	30.11	41	29.77	29.15	-12	13,338	-0.09%
2021/04/13	39.2	29.04	12	28.83	28.80	27.2	12,951	0.21%
2021/04/12	6	28.57	13.7	28.41	28.75	-7.7	12,421	-0.06%
2021/04/09	6	25.70	18.5	26.01	26.15	-12.5	12,234	-0.10%
2021/04/08	5	25.58	0	0.00	25.65	5	12,313	0.04%
2021/04/07	19.3	25.97	13	25.78	25.85	6.3	12,564	0.05%
2021/04/06	19	26.04	37	26.28	26.40	-18	12,562	-0.14%
2021/04/01	3.1	25.20	7	25.54	25.60	-4	12,538	-0.03%
2021/03/31	2	25.15	6.1	25.33	25.50	-4.1	12,650	-0.03%
2021/03/30	3	25.15	3	25.03	25.20	0	12,840	0.00%
2021/03/29	3	24.75	3.1	24.75	24.95	-0.1	13,816	0.00%
2021/03/26	3	24.38	69.4	24.44	24.65	-66.4	15,252	-0.44%
2021/03/25	2	24.10	2	24.35	24.00	0	15,354	0.00%
2021/03/24	0	0.00	0.2	24.00	24.10	-0.2	15,359	0.00%
2021/03/23	5	24.08	0	0.00	23.80	5	15,387	0.03%
2021/03/22	6	24.12	6	24.20	24.15	0	15,412	0.00%
2021/03/19	2	23.80	0	0.00	23.95	2	15,544	0.01%
2021/03/18	3	24.28	2	24.30	24.20	1	15,626	0.01%
2021/03/17	9	24.32	5	24.75	24.15	4	15,673	0.03%
2021/03/16	18.2	24.87	10.3	24.84	24.60	7.9	15,624	0.05%
2021/03/15	5	25.35	57.3	25.66	25.80	-52.3	15,413	-0.34%
2021/03/12	32	25.04	100.6	25.02	25.30	-68.6	15,193	-0.45%
2021/03/11	20	23.92	60.2	24.23	24.45	-40.2	15,074	-0.27%
2021/03/10	12	23.19	210	23.34	23.30	-198	14,761	-1.34%	大賣/鉅額交易
2021/03/09	13	22.82	7	23.05	22.70	6	14,550	0.04%
2021/03/08	15	23.10	69.1	23.12	23.25	-54.1	14,315	-0.38%
2021/03/05	271.1	21.91	3	21.85	21.70	268.1	13,831	1.94%	大買/鉅額交易
2021/03/04	101	22.15	3	22.22	22.25	98	13,912	0.70%	大買/
2021/03/03	0	0.00	1.1	21.82	22.15	-1.1	14,011	-0.01%
2021/03/02	31	22.25	30	21.65	21.65	1	14,023	0.01%
2021/02/26	0.1	22.00	0	0.00	22.15	0.1	14,132	0.00%
2021/02/24	3	22.07	28.2	21.83	21.65	-25.2	14,774	-0.17%
2021/02/23	2	22.30	3	22.15	22.25	-1	14,872	-0.01%
2021/02/22	2	22.00	5	21.92	21.90	-3	14,791	-0.02%
2021/02/19	0	0.00	1	21.80	21.90	-1	14,809	-0.01%
2021/02/18	3.1	21.83	18	22.00	21.75	-14.9	14,865	-0.10%
2021/02/17	7	21.23	9	21.42	21.50	-2	15,052	-0.01%
2021/02/05	3	20.70	0	0.00	20.70	3	15,126	0.02%
2021/02/04	0	0.00	11	21.06	20.80	-11	15,431	-0.07%
2021/02/03	2	20.70	40	20.91	21.05	-38	15,936	-0.24%
2021/02/02	1	20.75	5	20.85	20.95	-4	16,066	-0.02%
2021/02/01	8	20.26	8	20.24	20.40	0	16,283	0.00%
2021/01/29	32	20.21	31	20.10	20.10	1	16,551	0.01%
2021/01/28	3	20.35	3	20.72	20.65	0	16,527	0.00%
2021/01/27	1	20.60	17	20.88	20.60	-16	16,551	-0.10%
2021/01/26	5	19.62	4	19.69	19.75	1	16,437	0.01%
2021/01/25	14	20.10	2	20.10	20.15	12	16,467	0.07%
2021/01/22	1	19.00	21.9	19.09	19.30	-20.9	16,400	-0.13%
2021/01/21	4	18.73	0	0.00	18.70	4	16,443	0.02%
2021/01/20	35.1	18.96	19	19.14	18.65	16.1	16,679	0.10%
2021/01/19	7.3	19.87	15	19.70	19.70	-7.8	16,937	-0.05%
2021/01/18	16	20.03	4	20.05	20.00	12	17,350	0.07%
2021/01/15	19.1	20.51	18	20.80	20.70	1.1	17,316	0.01%
2021/01/14	15	21.32	10	21.20	21.20	5	17,192	0.03%
2021/01/13	6	21.54	3	21.57	21.70	3	17,145	0.02%
2021/01/12	8	21.74	10	21.45	21.50	-2	17,124	-0.01%
2021/01/11	11	22.62	0	0.00	22.35	11	16,962	0.06%
2021/01/08	25	22.33	0	0.00	22.25	25	17,133	0.15%
2021/01/07	6	22.57	73.2	22.79	22.60	-67.2	17,083	-0.39%
2021/01/06	14	22.21	0	0.00	22.05	14	16,947	0.08%
2021/01/05	10	22.62	1	22.80	22.70	9	17,181	0.05%
2021/01/04	25	23.07	3	22.90	22.95	22	17,103	0.13%
2020/12/31	9	22.47	31	22.43	22.60	-22	16,890	-0.13%
2020/12/30	9	22.52	13	22.47	22.15	-4	16,704	-0.02%
2020/12/29	1.2	21.90	0	0.00	21.95	1.2	16,457	0.01%
2020/12/28	7	22.01	10	21.95	22.00	-3	16,379	-0.02%
2020/12/25	42	21.69	10	22.00	21.90	32	16,215	0.20%
2020/12/24	11	21.61	48	21.84	21.90	-37	16,067	-0.23%
2020/12/23	81.2	21.57	13	22.60	21.00	68.2	15,843	0.43%
2020/12/22	55	21.94	78.1	22.55	21.45	-23.1	15,000	-0.15%
2020/12/21	2	20.00	2	20.95	20.75	0	13,652	0.00%
2020/12/18	0	0.00	1	20.30	20.30	-1	13,650	-0.01%
2020/12/17	5	20.57	0	0.00	20.40	5	13,776	0.04%
2020/12/15	10	20.72	6	20.66	20.55	4	14,724	0.03%
2020/12/14	15	20.87	17	20.74	20.65	-2	16,035	-0.01%
2020/12/09	11	20.49	2	20.35	20.45	9	16,208	0.06%
2020/12/08	0	0.00	5	20.50	20.50	-5	16,748	-0.03%
2020/12/07	74	20.83	80	20.64	20.65	-6	17,595	-0.03%
2020/12/04	2	20.50	8	20.54	20.65	-6	18,007	-0.03%
2020/12/03	10	19.90	12	19.85	19.85	-2	18,221	-0.01%
2020/12/01	12	19.75	12	20.20	20.20	0	18,815	0.00%
2020/11/30	17	20.14	2	20.30	19.90	15	18,901	0.08%
2020/11/27	30	20.03	21	19.96	19.85	9	18,820	0.05%
2020/11/26	2	20.05	5	20.20	20.20	-3	18,621	-0.02%
2020/11/25	13	20.35	7	20.36	20.10	6	18,576	0.03%
2020/11/24	61	20.46	1	20.40	20.20	60	18,379	0.33%
2020/11/23	51	20.04	20	20.78	20.90	31	17,947	0.17%
2020/11/20	0	0.00	11	19.57	19.80	-11	17,494	-0.06%
2020/11/19	0	0.00	5	19.00	19.00	-5	17,286	-0.03%
2020/11/18	2	19.10	0	0.00	19.00	2	17,220	0.01%
2020/11/17	5	18.80	20	19.06	19.10	-15	17,149	-0.09%
2020/11/16	16	18.65	26	18.70	18.70	-10	17,023	-0.06%
2020/11/13	41.2	19.47	5	19.54	19.25	36.2	16,657	0.22%
2020/11/12	34	19.79	13	20.02	19.60	21	16,513	0.13%
2020/11/11	10	20.18	19.4	20.07	20.00	-9.4	16,366	-0.06%
2020/11/10	7	19.11	9	19.33	19.10	-2	15,820	-0.01%
2020/11/09	10	19.15	11	19.10	19.10	-1	15,591	-0.01%
2020/11/06	16	18.76	45	18.72	19.00	-29	15,226	-0.19%
2020/11/05	2	18.38	14	18.27	18.30	-12	14,840	-0.08%
2020/11/04	12.4	18.28	3.2	18.10	18.10	9.2	14,739	0.06%
2020/11/03	0	0.00	50.9	18.52	18.60	-50.9	14,574	-0.35%
2020/11/02	18	17.81	80	17.95	17.95	-62	14,306	-0.43%
2020/10/30	12.1	17.97	0	0.00	17.65	12.1	14,143	0.09%
2020/10/29	28	17.98	23	18.06	17.95	5	13,990	0.04%
2020/10/28	28	18.52	12	18.05	18.20	16	13,767	0.12%
2020/10/27	26	18.61	20	18.49	18.50	6	13,405	0.04%
2020/10/26	49	18.03	119	17.95	17.95	-70	12,908	-0.54%	大賣/
2020/10/23	6	17.13	8	17.13	17.15	-2	12,334	-0.02%
2020/10/22	11	16.98	10	17.15	17.15	1	12,219	0.01%
2020/10/21	5	16.55	7	16.77	16.85	-2	12,048	-0.02%
2020/10/20	0	0.00	9	16.80	16.60	-9	11,987	-0.08%
2020/10/19	2	16.58	16	16.56	16.60	-14	11,907	-0.12%
2020/10/16	37	16.46	13	16.90	16.45	24	11,877	0.20%
2020/10/15	36	16.50	19	16.64	16.65	17	11,639	0.15%
2020/10/14	2	16.30	2.2	16.39	16.40	-0.2	11,511	0.00%
2020/10/13	24	16.20	48	16.67	16.25	-24	11,336	-0.21%
2020/10/12	1	16.05	0	0.00	16.20	1	10,910	0.01%
2020/10/08	10	16.25	17	16.41	16.35	-7	10,878	-0.06%
2020/10/07	14	16.29	30	16.46	16.45	-16	10,815	-0.15%
2020/10/06	51	16.27	19.4	16.42	16.50	31.6	10,738	0.29%
2020/10/05	6	15.78	142	15.95	16.25	-136	10,644	-1.28%	大賣/鉅額交易
2020/09/30	6	15.70	50	15.70	15.70	-44	10,605	-0.41%
2020/09/29	7	15.60	3	15.75	15.85	4	10,589	0.04%
2020/09/28	5	16.15	45	15.98	16.00	-40	10,516	-0.38%
2020/09/25	12	16.03	24	16.29	15.60	-12	10,431	-0.12%
2020/09/24	21	16.13	69	16.46	16.00	-48	10,168	-0.47%
2020/09/23	11	16.92	63	16.82	16.25	-52	9,913	-0.52%
2020/09/22	34	17.09	100	16.92	17.00	-66	9,673	-0.68%
2020/09/21	15	17.41	56	17.39	17.10	-41	9,469	-0.43%
2020/09/18	89	17.55	133	17.60	17.50	-44	9,205	-0.48%	大賣/
2020/09/17	56	17.42	368	17.52	17.55	-312	8,368	-3.73%	大賣/鉅額交易
2020/09/16	14	16.10	9	16.16	16.20	5	6,853	0.07%
2020/09/15	37	15.83	452	15.84	16.25	-415	6,847	-6.06%	大賣/鉅額交易
2020/09/14	15.8	16.15	32	16.06	15.90	-16.2	6,652	-0.24%
2020/09/11	34	16.90	34	16.81	16.20	0	6,375	0.00%
2020/09/10	52.4	17.02	206.3	16.89	17.20	-153.9	5,752	-2.68%	大賣/鉅額交易
2020/09/09	35	16.06	198	16.06	16.15	-163	4,808	-3.39%	大賣/鉅額交易
2020/09/08	53	15.23	143.4	15.13	15.30	-90.4	4,004	-2.26%	大賣/
2020/09/07	3	14.98	101.1	14.89	15.25	-98.1	3,496	-2.81%	大賣/
2020/09/04	191	13.57	10	13.73	13.90	181	2,763	6.55%	大買/鉅額交易
2020/09/03	266	13.68	13	13.81	13.80	253	2,682	9.43%	大買/鉅額交易
2020/09/02	4	13.45	37	13.31	13.45	-33	2,510	-1.31%
2020/09/01	8	13.05	11	13.07	13.10	-3	2,435	-0.12%
2020/08/31	5	13.15	11	13.11	13.00	-6	2,447	-0.25%
2020/08/28	0	0.00	4	13.05	12.90	-4	2,420	-0.17%
2020/08/27	2	12.70	0	0.00	12.80	2	2,448	0.08%
2020/08/25	0	0.00	2	13.00	12.95	-2	2,440	-0.08%
2020/08/21	0	0.00	13	12.62	12.75	-13	2,403	-0.54%
2020/08/20	19	12.53	0	0.00	12.35	19	2,368	0.80%
2020/08/19	3	12.90	15	13.00	12.90	-12	2,326	-0.52%
2020/08/18	17	13.03	2	12.95	13.10	15	2,292	0.65%
2020/08/17	15	13.30	8	13.04	13.35	7	2,223	0.31%
2020/08/14	0	0.00	2	12.50	12.45	-2	2,021	-0.10%
2020/08/11	0	0.00	3	12.20	12.20	-3	2,127	-0.14%
2020/08/10	5	12.13	64	12.14	12.20	-59	2,124	-2.78%
2020/08/07	0	0.00	26	12.01	11.95	-26	2,110	-1.23%
2020/08/06	13	11.73	8	11.83	11.80	5	2,097	0.24%
2020/08/05	3	11.50	0	0.00	11.55	3	2,107	0.14%
2020/07/29	54	11.35	2.2	11.44	11.35	51.8	2,204	2.35%
2020/07/28	2	11.20	0	0.00	11.20	2	2,231	0.09%
2020/07/27	5	11.50	13	11.40	11.45	-8	2,272	-0.35%
2020/07/24	14	11.90	0	0.00	11.80	14	2,258	0.62%
2020/07/23	8	12.10	0	0.00	12.10	8	2,251	0.36%
2020/07/20	0	0.00	3	12.55	12.55	-3	2,331	-0.13%
2020/07/17	6	12.63	0	0.00	12.50	6	2,338	0.26%
2020/07/16	1	12.65	8	12.71	12.70	-7	2,377	-0.29%
2020/07/15	0	0.00	7	12.58	12.65	-7	2,366	-0.30%
2020/07/14	1	12.45	0	0.00	12.40	1	2,367	0.04%
2020/07/13	0	0.00	12	12.48	12.50	-12	2,390	-0.50%
2020/07/10	31	12.37	0	0.00	12.30	31	2,420	1.28%
2020/07/09	2	12.55	7	12.67	12.60	-5	2,418	-0.21%
2020/07/08	13	12.46	6	12.55	12.50	7	2,413	0.29%
2020/07/07	0	0.00	4	12.51	12.45	-4	2,404	-0.17%
2020/07/06	0	0.00	7	12.45	12.40	-7	2,404	-0.29%
2020/06/30	0	0.00	0.4	12.30	12.30	-0.4	2,485	-0.01%
2020/06/29	8	12.26	0	0.00	12.20	8	2,509	0.32%
2020/06/24	8	12.40	0	0.00	12.45	8	2,518	0.32%
2020/06/23	2	12.40	0	0.00	12.45	2	2,545	0.08%
2020/06/22	11	12.86	16	12.69	12.60	-5	2,547	-0.20%
2020/06/17	0	0.00	8	12.20	12.05	-8	2,586	-0.31%
2020/06/16	0	0.00	4	12.13	11.95	-4	2,661	-0.15%
2020/06/15	2	11.85	2	11.85	11.70	0	2,706	0.00%
2020/06/12	12	11.80	0	0.00	11.80	12	2,709	0.44%
2020/06/11	19	12.22	0.1	12.15	12.10	18.9	2,687	0.70%
2020/06/09	2	12.55	20	12.61	12.60	-18	2,721	-0.66%
2020/06/08	0	0.00	2	12.50	12.50	-2	2,713	-0.07%
2020/06/05	0	0.00	3	12.40	12.35	-3	2,686	-0.11%
2020/06/04	8	12.40	3	12.30	12.20	5	2,662	0.19%
2020/06/03	4	12.20	33	12.17	12.30	-29	2,663	-1.09%
2020/06/02	6	11.98	0	0.00	12.00	6	2,645	0.23%
2020/06/01	2	12.05	0	0.00	12.05	2	2,646	0.08%
2020/05/29	18	11.87	0	0.00	11.85	18	2,628	0.68%
2020/05/28	0	0.00	4.2	12.00	12.00	-4.2	2,590	-0.16%
2020/05/27	6	11.93	0	0.00	11.95	6	2,596	0.23%
2020/05/26	24	12.03	2	12.15	11.95	22	2,603	0.85%
2020/05/25	0	0.00	3	12.00	11.90	-3	2,594	-0.12%
2020/05/22	4	11.98	20	11.95	11.90	-16	2,597	-0.62%
2020/05/21	10	12.20	6	12.22	12.25	4	2,576	0.15%
2020/05/20	19	12.14	9	12.20	12.20	10	2,554	0.39%
2020/05/19	21	12.22	27	12.23	12.40	-6	2,509	-0.24%
2020/05/15	4	11.83	0	0.00	11.85	4	2,397	0.17%
2020/05/14	2	11.85	2	11.90	11.85	0	2,390	0.00%
2020/05/13	2	11.90	0	0.00	12.05	2	2,390	0.08%
2020/05/12	2	12.00	0	0.00	12.05	2	2,380	0.08%
2020/05/11	0	0.00	11	12.15	12.15	-11	2,353	-0.47%
2020/05/08	1	12.20	0	0.00	12.15	1	2,336	0.04%
2020/05/07	2	12.15	0	0.00	12.25	2	2,322	0.09%
2020/05/06	3	12.40	17	12.26	12.25	-14	2,309	-0.61%
2020/05/05	25	12.15	10	12.20	12.20	15	2,280	0.66%
2020/05/04	2	12.05	0	0.00	12.15	2	2,268	0.09%
2020/04/30	7	12.34	11	12.33	12.45	-4	2,244	-0.18%
2020/04/29	0	0.00	4	12.00	12.10	-4	2,217	-0.18%
2020/04/28	0	0.00	2	12.10	11.95	-2	2,210	-0.09%
2020/04/27	12	12.05	0	0.00	12.05	12	2,235	0.54%
2020/04/24	4	11.83	2	12.05	11.80	2	2,197	0.09%
2020/04/23	2	11.70	14	11.60	11.80	-12	2,168	-0.55%
2020/04/22	2	10.65	2	10.95	11.00	0	2,081	0.00%
2020/04/21	13	10.98	0	0.00	10.85	13	2,070	0.63%
2020/04/20	2	11.35	0	0.00	11.40	2	2,023	0.10%
2020/04/17	2	11.40	4	11.53	11.45	-2	2,022	-0.10%
2020/04/16	10	11.39	0	0.00	11.30	10	1,987	0.50%
2020/04/15	0	0.00	3	11.42	11.45	-3	1,974	-0.15%
2020/04/14	0	0.00	4	11.21	11.30	-4	1,957	-0.20%
2020/04/13	0	0.00	5	11.17	11.10	-5	1,947	-0.26%
2020/04/10	2	10.75	0	0.00	10.95	2	1,922	0.10%
2020/04/08	0	0.00	2	10.50	10.65	-2	1,908	-0.10%
2020/04/07	0	0.00	6	10.26	10.30	-6	1,874	-0.32%
2020/04/06	28	10.00	0	0.00	10.00	28	1,846	1.52%
2020/04/01	0	0.00	6	10.10	10.10	-6	1,822	-0.33%
2020/03/30	3	9.47	12	9.89	9.93	-9	1,816	-0.50%
2020/03/27	0	0.00	8	9.75	9.70	-8	1,795	-0.45%
2020/03/26	8	9.55	4	9.72	9.55	4	1,782	0.22%
2020/03/25	0	0.00	7.5	9.61	9.70	-7.5	1,788	-0.42%
2020/03/23	0	0.00	10	8.15	8.25	-10	1,763	-0.57%
2020/03/20	5	8.70	0	0.00	8.73	5	1,761	0.28%
2020/03/19	13	8.68	5	8.65	8.55	8	1,720	0.47%
2020/03/17	5	9.68	1	9.79	9.64	4	1,739	0.23%
2020/03/16	7	10.00	5	10.00	10.00	2	1,754	0.11%
2020/03/13	25	10.00	8	10.30	10.45	17	1,793	0.95%
2020/03/12	19	11.03	0	0.00	10.75	19	1,721	1.10%
2020/03/11	11	11.52	6	11.60	11.50	5	1,676	0.30%
2020/03/10	15	11.46	5	11.45	11.60	10	1,664	0.60%
2020/03/09	11	11.85	0	0.00	11.65	11	1,639	0.67%
2020/03/06	6	12.13	8	12.31	12.10	-2	1,595	-0.13%
2020/03/05	0	0.00	5	12.18	12.25	-5	1,569	-0.32%
2020/03/04	3	12.00	0	0.00	12.05	3	1,570	0.19%
2020/03/03	1	12.00	3	12.00	12.00	-2	1,607	-0.12%
2020/03/02	12	11.83	4	11.98	11.90	8	1,608	0.50%
2020/02/27	4	11.98	0	0.00	11.95	4	1,613	0.25%
2020/02/26	8	12.07	5	12.05	12.15	3	1,593	0.19%
2020/02/25	10	12.14	0	0.00	12.15	10	1,583	0.63%
2020/02/24	9	12.27	0	0.00	12.25	9	1,582	0.57%
2020/02/20	4	12.35	5	12.35	12.40	-1	1,611	-0.06%
2020/02/19	0	0.00	9	12.38	12.45	-9	1,616	-0.56%
2020/02/18	3	12.20	0	0.00	12.25	3	1,629	0.18%
2020/02/17	6	12.18	0	0.00	12.25	6	1,674	0.36%
2020/02/14	3	12.30	0	0.00	12.25	3	1,678	0.18%
2020/02/12	0	0.00	3	12.40	12.35	-3	1,723	-0.17%
2020/02/11	3	12.10	3	12.30	12.35	0	1,771	0.00%
2020/02/10	3	12.25	0	0.00	12.25	3	1,855	0.16%
2020/02/07	14	12.41	0	0.00	12.35	14	1,931	0.72%
2020/02/06	2	12.50	3	12.50	12.55	-1	1,985	-0.05%
2020/02/05	6	12.35	0	0.00	12.35	6	2,088	0.29%
2020/02/04	0	0.00	3	12.40	12.45	-3	2,136	-0.14%
2020/02/03	11	12.10	11	12.29	12.30	0	2,168	0.00%
2020/01/31	27	12.42	3	12.55	12.55	24	2,162	1.11%
2020/01/30	18	12.94	0	0.00	12.55	18	2,176	0.83%
2020/01/17	5	13.60	0	0.00	13.70	5	2,155	0.23%
2020/01/16	3	13.65	0	0.00	13.65	3	2,160	0.14%
2020/01/15	10	13.80	0	0.00	13.75	10	2,157	0.46%
2020/01/14	50	13.85	0	0.00	13.90	50	2,153	2.32%
2020/01/10	6	13.78	0	0.00	13.80	6	2,180	0.28%
2020/01/09	0	0.00	3	13.85	13.85	-3	2,182	-0.14%
2020/01/08	10	13.78	0.1	13.70	13.70	9.9	2,182	0.45%
2020/01/02	0	0.00	2	14.00	14.00	-2	2,107	-0.09%
2019/12/31	4	13.83	0	0.00	13.85	4	2,096	0.19%
2019/12/26	0	0.00	1	13.85	13.95	-1	2,080	-0.05%
2019/12/23	2	14.00	0	0.00	13.95	2	2,102	0.10%
2019/12/19	2	14.20	0	0.00	14.25	2	2,079	0.10%
2019/12/18	1	14.50	3	14.52	14.50	-2	2,049	-0.10%
2019/12/17	0	0.00	6	14.43	14.50	-6	2,011	-0.30%
2019/12/16	0	0.00	3	14.23	14.25	-3	1,936	-0.15%
2019/12/12	2	14.00	5	14.19	14.05	-3	1,941	-0.15%
2019/12/11	0	0.00	20	14.00	13.95	-20	2,083	-0.96%
2019/12/10	0	0.00	11	13.86	13.95	-11	2,068	-0.53%
2019/12/09	0	0.00	2	13.65	13.60	-2	2,023	-0.10%
2019/12/06	2	13.45	0	0.00	13.60	2	2,023	0.10%
2019/12/02	0	0.00	1	13.70	13.65	-1	2,117	-0.05%
2019/11/29	0	0.00	2	13.70	13.70	-2	2,127	-0.09%
2019/11/28	10	13.75	6	13.63	13.70	4	2,145	0.19%
2019/11/27	0	0.00	1	13.50	13.60	-1	2,129	-0.05%
2019/11/25	1	13.40	0	0.00	13.35	1	2,119	0.05%
2019/11/21	1	13.45	0	0.00	13.45	1	2,191	0.05%
2019/11/19	4	13.45	0	0.00	13.50	4	2,226	0.18%
2019/11/15	0	0.00	6	13.55	13.60	-6	2,246	-0.27%
2019/11/14	9	13.42	2	13.40	13.30	7	2,290	0.31%
2019/11/13	6	13.60	0	0.00	13.65	6	2,259	0.27%
2019/11/12	2	13.65	6	13.77	13.75	-4	2,274	-0.18%
2019/11/11	8	13.75	4	13.82	13.55	4	2,256	0.18%
2019/11/08	2	14.00	1	13.95	14.00	1	2,220	0.05%
2019/11/07	20	14.00	2	14.15	14.25	18	2,168	0.83%
2019/11/06	1	13.85	26	13.91	14.00	-25	2,083	-1.20%
2019/11/05	0	0.00	2	13.85	13.90	-2	2,008	-0.10%
2019/11/04	2	13.75	34	13.89	13.90	-32	1,954	-1.64%
2019/11/01	0	0.00	8	13.49	13.60	-8	1,857	-0.43%
2019/10/31	0	0.00	4	13.38	13.40	-4	1,818	-0.22%
2019/10/30	0	0.00	4	13.19	13.25	-4	1,781	-0.22%
2019/10/29	0	0.00	2	13.20	13.20	-2	1,765	-0.11%
2019/10/28	0	0.00	10	13.12	13.15	-10	1,735	-0.58%
2019/10/25	3	12.85	0	0.00	12.95	3	1,724	0.17%
2019/10/24	3	12.70	7	12.95	13.00	-4	1,725	-0.23%
2019/10/23	3	12.80	0	0.00	12.75	3	1,708	0.18%
2019/10/21	3	12.75	2	12.80	12.80	1	1,738	0.06%
2019/10/18	10	12.72	2	13.10	12.55	8	1,739	0.46%
2019/10/17	0	0.00	3	13.05	13.05	-3	1,708	-0.18%
2019/10/16	0	0.00	10	12.87	12.95	-10	1,710	-0.58%
2019/10/15	5	12.70	0	0.00	12.70	5	1,713	0.29%
2019/10/09	11	12.74	0	0.00	12.70	11	1,713	0.64%
2019/10/08	0	0.00	16	12.84	12.80	-16	1,715	-0.93%
2019/10/07	3	12.65	0	12.70	12.70	3	1,704	0.17%
2019/10/04	7	12.60	3	12.80	12.70	4	1,706	0.23%
2019/10/03	6	12.61	2	12.75	12.75	4	1,698	0.24%
2019/10/01	23	12.85	16	12.85	12.85	7	1,705	0.41%
2019/09/27	4	12.95	2	13.05	12.90	2	1,690	0.12%
2019/09/26	0	0.00	18	13.20	13.25	-18	1,678	-1.07%
2019/09/25	0	0.00	2	13.15	13.15	-2	1,674	-0.12%
2019/09/24	0	0.00	6	13.05	13.00	-6	1,656	-0.36%
2019/09/23	0	0.00	11	13.10	13.10	-11	1,643	-0.67%
2019/09/19	2	13.00	2	13.05	13.10	0	1,623	0.00%
2019/09/18	6	13.22	53	13.16	13.20	-47	1,597	-2.94%
2019/09/17	4	13.38	27	13.41	13.45	-23	1,555	-1.48%
2019/09/16	26	13.85	99	13.70	13.55	-73	1,520	-4.80%
2019/09/12	0	0.00	2	13.10	13.10	-2	1,298	-0.15%
2019/09/10	0	0.00	135	12.95	12.95	-135	1,255	-10.75%	大賣/鉅額交易
2019/09/09	1	12.85	2	12.95	12.90	-1	1,246	-0.08%
2019/09/06	19	12.83	0	0.00	12.80	19	1,234	1.54%
2019/09/05	0	0.00	3	13.08	13.05	-3	1,186	-0.25%
2019/09/03	9	12.80	1	12.80	12.75	8	1,132	0.71%
2019/09/02	0	0.00	5	12.81	12.85	-5	1,115	-0.45%
2019/08/29	3	12.50	9	12.57	12.55	-6	1,057	-0.57%
2019/08/28	11	12.49	1	12.45	12.50	10	1,046	0.96%
2019/08/27	3	12.55	9	12.64	12.55	-6	1,038	-0.58%
2019/08/23	0	0.00	5	12.50	12.60	-5	970	-0.52%
2019/08/22	6	12.28	4	12.26	12.30	2	953	0.21%
2019/08/21	6	12.23	3	12.30	12.25	3	972	0.31%
2019/08/20	3	12.20	0	0.00	12.35	3	972	0.31%
2019/08/19	0	0.00	3	12.23	12.35	-3	933	-0.32%
2019/08/16	0	0.00	4	11.94	12.05	-4	872	-0.46%
2019/08/15	2	11.80	2	11.70	11.80	0	853	0.00%
2019/08/13	2	11.55	0	0.00	11.45	2	835	0.24%
2019/08/12	6	11.65	5	11.65	11.65	1	834	0.12%
2019/08/08	0	0.00	2	11.70	11.70	-2	836	-0.24%
2019/08/06	3	11.52	0	0.00	11.55	3	837	0.36%
2019/08/05	4	11.70	0	0.00	11.70	4	839	0.48%
2019/08/01	2	11.90	0	0.00	11.95	2	825	0.24%
2019/07/31	3	12.00	3	12.00	11.95	0	819	0.00%
2019/07/30	0	0.00	2	12.05	12.05	-2	811	-0.25%
2019/07/29	0	0.00	2	12.05	12.10	-2	817	-0.24%
2019/07/25	3	11.85	0	0.00	11.80	3	797	0.38%
2019/07/19	5	12.15	0	0.00	12.15	5	763	0.66%
2019/07/10	3	12.00	0	0.00	12.05	3	788	0.38%
2019/07/09	3	12.05	0	0.00	12.05	3	796	0.38%
2019/07/08	3	12.05	0	0.00	12.05	3	798	0.38%
2019/07/04	0	0.00	0.1	12.00	12.10	-0.1	802	-0.01%
2019/07/03	0	0.00	2	12.10	12.05	-2	806	-0.25%
2019/07/02	0.9	12.00	2.2	12.05	12.05	-1.2	797	-0.16%
2019/07/01	0	0.00	2	11.90	11.90	-2	789	-0.25%
2019/06/28	1	11.85	0	0.00	11.80	1	787	0.13%
2019/06/24	2	11.70	0	0.00	11.80	2	796	0.25%
2019/06/19	0	0.00	2	11.85	11.80	-2	772	-0.26%
2019/06/10	5	11.68	0	0.00	11.70	5	819	0.61%
2019/06/06	3	11.85	0	0.00	11.80	3	813	0.37%
2019/06/05	2	11.85	0	0.00	11.90	2	826	0.24%
2019/05/31	6	11.90	6	12.05	12.00	0	832	0.00%
2019/05/30	3	11.95	5	12.05	11.95	-2	817	-0.24%
2019/05/29	8	12.03	5	12.10	12.00	3	828	0.36%
2019/05/28	0	0.00	2	12.35	12.35	-2	798	-0.25%
2019/05/27	3	11.80	0	0.00	11.90	3	777	0.39%
2019/05/23	5	11.85	6.4	11.86	11.85	-1.4	773	-0.18%
2019/05/17	0	0.00	0.5	11.70	11.70	-0.5	807	-0.06%
2019/05/15	0	0.00	2	11.70	11.75	-2	825	-0.24%
2019/05/14	2	11.50	0	0.00	11.50	2	853	0.23%
2019/05/09	2	11.70	1	11.75	11.75	1	855	0.12%
2019/05/08	3	11.75	0	0.00	11.75	3	840	0.36%
2019/05/06	5	11.77	5	11.75	11.75	0	841	0.00%
2019/05/03	6	11.90	0	0.00	11.90	6	835	0.72%
2019/05/02	5	11.95	5	11.90	11.95	0	830	0.00%
2019/04/29	2	11.90	0	0.00	11.90	2	830	0.24%
2019/04/24	0	0.00	2	12.10	12.00	-2	830	-0.24%
2019/04/18	0	0.00	2.1	11.95	11.85	-2.1	807	-0.26%
2019/04/12	0	0.00	0.4	11.95	11.95	-0.4	779	-0.05%
2019/04/11	1	12.00	0	0.00	12.00	1	785	0.13%
2019/04/08	0	0.00	0.3	11.90	11.90	-0.3	765	-0.05%
2019/04/03	5	11.95	5	11.90	11.90	0	754	0.00%
2019/04/02	2	11.90	0	0.00	11.90	2	758	0.26%
2019/04/01	0	0.00	3.1	11.95	12.00	-3.1	750	-0.41%
2019/03/29	0	0.00	11	12.00	12.05	-11	739	-1.49%
2019/03/26	10	12.05	0	0.00	12.00	10	752	1.33%
2019/03/25	2	11.90	2	12.05	12.00	0	755	0.00%
2019/03/21	5	12.05	0	0.00	12.05	5	745	0.67%
2019/03/19	0	0.00	3.5	12.05	12.05	-3.5	729	-0.48%
2019/03/14	2	12.00	0	0.00	12.10	2	713	0.28%
2019/03/13	2	12.05	0	0.00	12.10	2	717	0.28%
2019/03/04	2	12.20	0	0.00	12.25	2	799	0.25%
2019/02/25	0	0.00	3	12.35	12.30	-3	771	-0.39%
2019/02/21	3	12.35	1	12.50	12.35	2	769	0.26%
2019/02/20	0	0.00	2	12.40	12.40	-2	754	-0.27%
2019/02/15	0	0.00	0.5	12.20	12.20	-0.5	775	-0.06%
2019/02/14	0	0.00	1	12.40	12.35	-1	769	-0.13%
2019/02/13	0	0.00	3	12.15	12.40	-3	753	-0.40%
2019/02/12	1	11.90	2	12.00	11.95	-1	721	-0.14%
2019/02/11	5	11.80	0	0.00	11.85	5	721	0.69%
2019/01/29	0	0.00	2.2	11.80	11.90	-2.2	739	-0.30%
2019/01/25	5	11.75	26.2	11.83	11.85	-21.2	744	-2.85%
2019/01/23	2	11.80	0	0.00	11.85	2	742	0.27%
2019/01/21	0	0.00	2	12.00	11.95	-2	745	-0.27%
2019/01/09	2	11.80	0	0.00	11.85	2	797	0.25%
2019/01/07	0	0.00	1	11.75	11.75	-1	813	-0.12%
2019/01/04	2	11.60	2	11.75	11.65	0	821	0.00%
2018/12/28	2	11.80	0	0.00	11.90	2	861	0.23%
2018/12/27	0	0.00	2	12.00	11.90	-2	884	-0.23%
2018/12/26	0	0.00	1	11.80	11.85	-1	885	-0.11%
2018/12/21	7	11.87	1	11.85	11.75	6	901	0.67%
2018/12/19	2	11.95	0	0.00	12.00	2	905	0.22%
2018/12/18	2	12.00	0	0.00	12.05	2	926	0.22%
2018/12/17	0	0.00	1	12.20	12.20	-1	954	-0.10%
2018/12/14	1	12.25	3	12.25	12.20	-2	956	-0.21%
2018/12/06	2	12.20	0	0.00	12.05	2	971	0.21%
2018/12/04	0	0.00	8	12.48	12.50	-8	961	-0.83%
2018/12/03	0	0.00	3	12.35	12.30	-3	949	-0.32%
2018/11/30	3	12.27	0	0.00	11.70	3	931	0.32%
2018/11/29	5	12.40	0	0.00	12.40	5	891	0.56%
2018/11/27	2	12.55	1	12.65	12.40	1	880	0.11%
2018/11/26	0	0.00	2	12.75	12.70	-2	877	-0.23%
2018/11/23	2	12.50	0	0.00	12.55	2	879	0.23%
2018/11/21	2	12.65	4	12.85	12.80	-2	885	-0.23%
2018/11/20	2	12.75	2	12.70	12.75	0	875	0.00%
2018/11/19	0	0.00	1	12.80	12.85	-1	878	-0.11%
2018/11/16	1	12.70	0	0.00	12.80	1	879	0.11%
2018/11/15	7	13.01	8	12.94	12.80	-1	890	-0.11%
2018/11/14	1	12.55	0.1	12.50	12.45	0.9	851	0.10%
2018/11/13	1	12.45	0	0.00	12.60	1	852	0.12%
2018/11/06	0	0.00	7	12.41	12.50	-7	846	-0.83%
2018/11/05	0	0.00	1	11.85	11.90	-1	824	-0.12%
2018/11/02	0	0.00	2	11.95	11.90	-2	824	-0.24%
2018/11/01	4	11.85	0	0.00	11.85	4	820	0.49%
2018/10/31	0	0.00	2	11.75	11.80	-2	818	-0.24%
2018/10/29	0	0.00	1	11.50	11.55	-1	809	-0.12%
2018/10/25	6	11.67	0	0.00	11.65	6	805	0.75%
2018/10/23	2	12.05	0	0.00	12.00	2	783	0.26%
2018/10/22	0	0.00	2	12.20	12.20	-2	776	-0.26%
2018/10/19	10	12.09	0	0.00	12.10	10	780	1.28%
2018/10/18	3	12.30	4	12.30	12.25	-1	776	-0.13%
2018/10/17	5	12.55	0	0.00	12.40	5	773	0.65%
2018/10/16	2	12.30	4	12.50	12.35	-2	773	-0.26%
2018/10/15	2	12.30	0.1	12.70	12.40	1.9	763	0.25%
2018/10/12	5	12.27	5.1	12.48	12.70	-0.1	748	-0.01%
2018/10/11	12	12.72	0	0.00	12.40	12	744	1.61%
2018/10/08	0.5	13.65	0	0.00	13.60	0.5	702	0.07%
2018/10/05	3	13.62	0	0.00	13.60	3	698	0.43%
2018/10/04	5	13.83	0	0.00	13.80	5	676	0.74%
2018/10/02	10	14.06	0	0.00	14.00	10	663	1.51%
2018/10/01	0	0.00	1	14.15	14.10	-1	657	-0.15%
2018/09/28	5	14.03	0	0.00	14.00	5	674	0.74%
2018/09/26	0	0.00	3	14.15	14.20	-3	664	-0.45%
2018/09/25	0	0.00	5	14.15	14.10	-5	667	-0.75%
2018/09/21	0	0.00	2	13.85	14.00	-2	635	-0.31%
2018/09/14	1	13.75	0	0.00	13.75	1	637	0.16%
2018/09/06	2	13.70	1	13.75	13.70	1	659	0.15%
2018/09/04	1	13.80	0	0.00	13.85	1	686	0.15%
2018/09/03	42	13.80	0	0.00	13.75	42	699	6.00%
2018/08/30	0	0.00	3.8	13.80	13.85	-3.8	716	-0.54%
2018/08/29	0	0.00	3	13.87	13.80	-3	720	-0.42%
2018/08/27	2	13.75	0	0.00	13.75	2	730	0.27%
2018/08/13	2	13.70	0	0.00	13.65	2	798	0.25%
2018/08/10	2	13.95	0	0.00	13.80	2	881	0.23%
2018/08/07	0	0.00	0	13.75	13.80	0	893	0.00%
2018/08/02	3	13.80	3	13.90	13.80	0	933	0.00%
2018/08/01	0	0.00	2	13.90	13.90	-2	944	-0.21%
2018/07/26	1	13.80	3	13.75	13.80	-2	946	-0.21%
2018/07/25	0	0.00	13	14.05	14.05	-13	940	-1.38%
2018/07/20	0	0.00	6	14.00	14.00	-6	932	-0.64%
2018/07/18	2	13.90	0	0.00	13.95	2	948	0.21%
2018/07/17	3	13.95	3	14.00	13.95	0	941	0.00%
2018/07/16	0	0.00	1	13.95	14.00	-1	950	-0.11%
2018/07/13	9	13.93	3	13.95	13.90	6	964	0.62%
2018/07/12	0	0.00	2	13.90	13.90	-2	981	-0.20%
2018/07/10	11	13.74	3	13.80	13.75	8	995	0.80%
2018/07/09	0	0.00	2	13.90	13.80	-2	1,007	-0.20%
2018/07/06	9	13.73	0	0.00	13.65	9	1,064	0.85%
2018/07/05	5	13.95	2.3	13.99	13.95	2.7	1,056	0.26%
2018/07/04	2	13.90	0	0.00	14.00	2	1,060	0.19%
2018/07/02	3	14.05	0	0.00	14.05	3	1,084	0.28%
2018/06/28	2	13.90	2	14.10	14.00	0	1,085	0.00%
2018/06/27	1	14.05	1	14.00	14.00	0	1,089	0.00%
2018/06/26	3	14.13	0	0.00	14.10	3	1,076	0.28%
2018/06/22	9	14.33	0	0.00	14.30	9	1,065	0.84%
2018/06/21	1	14.55	0	0.00	14.55	1	1,040	0.10%
2018/06/20	5	14.56	0	0.00	14.50	5	1,061	0.47%
2018/06/19	16	14.56	0	0.00	14.55	16	1,059	1.51%
2018/06/15	5	14.67	0	0.00	14.70	5	1,064	0.47%
2018/06/14	2	14.65	0	0.00	14.65	2	1,060	0.19%
2018/06/13	6	14.75	3	14.85	14.75	3	1,057	0.28%
2018/06/12	0	0.00	8	14.85	14.80	-8	1,072	-0.75%
2018/06/11	3	14.68	0	0.00	14.65	3	1,068	0.28%
2018/06/08	15	14.75	17	14.86	14.80	-2	1,088	-0.18%
2018/06/06	0	0.00	12.7	14.73	14.80	-12.7	1,103	-1.15%
2018/06/05	8	14.69	0	0.00	14.65	8	1,104	0.72%
2018/06/04	3	14.90	12	14.88	14.90	-9	1,102	-0.82%
2018/06/01	0	0.00	17.3	14.87	14.90	-17.3	1,101	-1.57%
2018/05/31	0	0.00	7	14.71	14.85	-7	1,097	-0.64%
2018/05/30	2	14.65	2	14.65	14.65	0	1,092	0.00%
2018/05/29	5	14.65	0	0.00	14.65	5	1,092	0.46%
2018/05/25	5	14.85	0	0.00	14.85	5	1,129	0.44%
2018/05/24	35	14.92	0	0.00	14.90	35	1,135	3.08%
2018/05/23	11	14.94	18	15.05	15.00	-7	1,144	-0.61%
2018/05/21	20	15.10	4	15.16	15.10	16	1,147	1.39%
2018/05/18	0	0.00	45	15.03	15.15	-45	1,158	-3.88%
2018/05/17	0	0.00	4	14.65	14.70	-4	1,079	-0.37%
2018/05/14	2	14.65	0	0.00	14.65	2	1,180	0.17%
2018/05/11	2	14.80	0	0.00	14.80	2	1,195	0.17%
2018/05/10	0	0.00	4	14.83	14.75	-4	1,194	-0.33%
2018/05/09	2	14.60	0	0.00	14.50	2	1,182	0.17%
2018/05/08	0	0.00	34	14.60	14.65	-34	1,201	-2.83%
2018/05/07	3	14.55	0	0.00	14.50	3	1,224	0.24%
2018/05/02	2	14.45	4	14.55	14.55	-2	1,281	-0.16%
2018/04/30	0	0.00	3	14.45	14.45	-3	1,305	-0.23%
2018/04/27	3	14.35	0	0.00	14.35	3	1,361	0.22%
2018/04/26	7	14.35	5	14.45	14.35	2	1,431	0.14%
2018/04/25	10	14.35	4	14.33	14.40	6	1,481	0.41%
2018/04/24	5	14.45	0	0.00	14.45	5	1,505	0.33%
2018/04/23	0	0.00	1	14.60	14.50	-1	1,515	-0.07%
2018/04/19	0	0.00	2	14.65	14.60	-2	1,571	-0.13%
2018/04/18	3	14.47	0	0.00	14.50	3	1,610	0.19%
2018/04/17	11	14.62	0	0.00	14.55	11	1,645	0.67%
2018/04/16	3	14.80	2	14.80	14.80	1	1,808	0.06%
2018/04/13	6	14.88	7.5	14.96	14.85	-1.5	1,861	-0.08%
2018/04/12	3	14.85	15	14.86	14.90	-12	1,897	-0.63%
2018/04/11	0	0.00	11	14.65	14.70	-11	1,869	-0.59%
2018/04/10	11	14.55	0	0.00	14.55	11	1,930	0.57%
2018/04/09	5	14.50	3	14.60	14.55	2	2,002	0.10%
2018/04/03	7	14.47	0	0.00	14.55	7	2,062	0.34%
2018/03/31	0	0.00	3	14.60	14.55	-3	2,302	-0.13%
2018/03/30	8	14.52	0	0.00	14.60	8	2,442	0.33%
2018/03/29	2	14.55	19	14.56	14.55	-17	2,480	-0.69%
2018/03/28	6	14.58	8	14.58	14.60	-2	2,519	-0.08%
2018/03/27	3	14.55	6	14.65	14.55	-3	2,568	-0.12%
2018/03/26	3	14.50	5	14.50	14.55	-2	2,619	-0.08%
2018/03/23	22	14.59	17.2	14.59	14.60	4.8	2,683	0.18%
2018/03/22	3	14.85	3	14.95	14.80	0	2,691	0.00%
2018/03/21	6	14.88	0	0.00	14.80	6	2,733	0.22%
2018/03/20	3	14.85	4	14.94	14.95	-1	2,870	-0.03%
2018/03/19	0	0.00	4.3	14.90	14.90	-4.3	3,024	-0.14%
2018/03/16	1	14.90	3	14.95	14.85	-2	3,054	-0.07%
2018/03/15	10	14.94	1	14.90	14.90	9	3,072	0.29%
2018/03/14	10	15.15	5	15.20	15.10	5	3,114	0.16%
2018/03/13	0	0.00	7	15.35	15.30	-7	3,139	-0.22%
2018/03/12	0	0.00	3	15.20	15.20	-3	3,213	-0.09%
2018/03/09	5	15.00	0	0.00	15.00	5	3,253	0.15%
2018/03/05	8	14.94	1	14.95	14.85	7	3,573	0.20%
2018/03/01	5	15.08	0	0.00	15.20	5	3,576	0.14%
2018/02/27	2	15.30	3	15.28	15.30	-1	3,584	-0.03%
2018/02/26	5	15.10	2	15.15	15.10	3	3,561	0.08%
2018/02/23	3	15.02	0	0.00	15.00	3	3,592	0.08%
2018/02/22	4	14.95	8	14.95	14.95	-4	3,597	-0.11%
2018/02/21	1.2	14.99	3	14.85	14.95	-1.8	3,614	-0.05%
2018/02/12	2	14.50	0	0.00	14.60	2	3,608	0.06%
2018/02/09	3	14.57	1	14.55	14.55	2	3,595	0.06%
2018/02/07	8	14.73	0	0.00	14.50	8	3,602	0.22%
2018/02/06	12	14.86	4	14.55	14.55	8	3,611	0.22%
2018/02/05	6	15.21	3	15.30	15.30	3	3,632	0.08%
2018/02/02	0	0.00	100.8	15.40	15.40	-100.8	3,664	-2.75%
2018/01/31	9	15.42	109	15.41	15.55	-100	3,706	-2.70%	大賣/
2018/01/30	7	15.60	0	0.00	15.60	7	3,701	0.19%
2018/01/29	7	15.73	0	0.00	15.75	7	3,750	0.19%
2018/01/25	0	0.00	2	15.95	15.90	-2	3,725	-0.05%
2018/01/24	0	0.00	3.2	15.77	15.80	-3.2	3,705	-0.09%
2018/01/23	7	15.61	0	0.00	15.65	7	3,685	0.19%
2018/01/22	11	15.78	2	15.90	15.85	9	3,632	0.25%
2018/01/19	224	15.98	0	0.00	15.90	224	3,588	6.24%	大買/鉅額交易
2018/01/18	2	16.18	3	16.15	16.15	-1	3,543	-0.03%
2018/01/17	3	16.20	0	0.00	16.15	3	3,522	0.09%
2018/01/16	5	16.25	0	0.00	16.30	5	3,500	0.14%
2018/01/15	15.9	16.39	0	0.00	16.35	15.9	3,471	0.46%
2018/01/12	35	16.48	3	16.60	16.45	32	3,455	0.93%
2018/01/11	28	16.56	0	0.00	16.55	28	3,407	0.82%
2018/01/10	10	16.80	8	16.81	16.70	2	3,365	0.06%
2018/01/08	0	0.00	5	16.50	16.50	-5	3,156	-0.16%
2018/01/05	0	0.00	14	16.39	16.45	-14	3,110	-0.45%
2018/01/04	10	16.35	22	16.48	16.40	-12	3,086	-0.39%
2018/01/03	22	16.25	0	0.00	16.30	22	3,047	0.72%
2018/01/02	0	0.00	1	16.55	16.50	-1	2,973	-0.03%